ECC Games SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	0.600	0.600	0.582	0.582	0.582	80
2024-01-23	0.590	0.598	0.590	0.598	0.598	2,900
2024-01-22	0.594	0.594	0.580	0.580	0.580	3,251
2024-01-19	0.594	0.600	0.580	0.594	0.594	11,213
2024-01-18	0.594	0.594	0.594	0.594	0.594	6,800
2024-01-17	0.584	0.626	0.584	0.624	0.624	21,075
2024-01-16	0.602	0.628	0.582	0.628	0.628	1,539
2024-01-15	0.638	0.638	0.602	0.602	0.602	5,812
2024-01-12	0.618	0.638	0.596	0.638	0.638	7,700
2024-01-11	0.620	0.630	0.618	0.624	0.624	2,210
2024-01-10	0.606	0.610	0.596	0.610	0.610	2,489
2024-01-09	0.600	0.610	0.596	0.596	0.596	2,800
2024-01-08	0.616	0.620	0.592	0.618	0.618	490
2024-01-05	0.592	0.616	0.592	0.612	0.612	1,478
2024-01-04	0.616	0.616	0.592	0.592	0.592	3,430
2024-01-03	0.614	0.614	0.590	0.590	0.590	133
2024-01-02	0.580	0.610	0.580	0.600	0.600	4,856
2023-12-29	0.604	0.606	0.580	0.606	0.606	3,018
2023-12-28	0.596	0.600	0.576	0.580	0.580	10,565
2023-12-27	0.594	0.618	0.540	0.596	0.596	152,323
2023-12-22	0.610	0.630	0.574	0.630	0.630	21,719
2023-12-21	0.616	0.620	0.604	0.610	0.610	32,348
2023-12-20	0.624	0.646	0.600	0.622	0.622	112,751
2023-12-19	0.650	0.650	0.618	0.648	0.648	36,044
2023-12-18	0.660	0.680	0.650	0.650	0.650	8,970
2023-12-15	0.630	0.748	0.610	0.696	0.696	87,505
2023-12-14	0.660	0.660	0.622	0.640	0.640	12,364
2023-12-13	0.666	0.666	0.660	0.660	0.660	8,005
2023-12-12	0.668	0.670	0.652	0.660	0.660	6,091
2023-12-11	0.650	0.668	0.650	0.660	0.660	1,345
2023-12-08	0.670	0.670	0.650	0.650	0.650	17,478
2023-12-07	0.668	0.670	0.644	0.670	0.670	2,274
2023-12-06	0.676	0.676	0.648	0.670	0.670	10,502
2023-12-05	0.654	0.676	0.654	0.660	0.660	11,156
2023-12-04	0.678	0.678	0.644	0.654	0.654	1,610
2023-12-01	0.632	0.680	0.632	0.650	0.650	8,508
2023-11-30	0.612	0.676	0.612	0.676	0.676	13,002
2023-11-29	0.640	0.648	0.600	0.646	0.646	121,691
2023-11-28	0.690	0.694	0.640	0.676	0.676	10,899
2023-11-27	0.700	0.700	0.640	0.690	0.690	25,039
2023-11-24	0.670	0.700	0.670	0.700	0.700	17,069
2023-11-23	0.686	0.686	0.660	0.660	0.660	3,802
2023-11-22	0.674	0.690	0.660	0.686	0.686	23,534
2023-11-21	0.700	0.700	0.652	0.690	0.690	13,937
2023-11-20	0.690	0.690	0.672	0.680	0.680	11,255
2023-11-17	0.672	0.704	0.660	0.704	0.704	3,922
2023-11-16	0.780	0.780	0.632	0.700	0.700	74,634
2023-11-15	0.844	0.844	0.700	0.776	0.776	65,720
2023-11-14	0.898	0.900	0.852	0.852	0.852	6,145
2023-11-13	0.830	0.950	0.824	0.898	0.898	88,705
2023-11-10	0.784	0.828	0.784	0.828	0.828	18,794
2023-11-09	0.800	0.800	0.784	0.800	0.800	7,600
2023-11-08	0.830	0.830	0.830	0.830	0.830	80
2023-11-07	0.802	0.830	0.780	0.800	0.800	5,113
2023-11-06	0.838	0.838	0.806	0.836	0.836	9,946
2023-11-03	0.828	0.828	0.828	0.828	0.828	6,596
2023-11-02	0.826	0.840	0.800	0.828	0.828	23,466
2023-10-31	0.810	0.828	0.790	0.826	0.826	21,713
2023-10-30	0.820	0.822	0.800	0.800	0.800	2,684
2023-10-27	0.790	0.810	0.790	0.810	0.810	10,328

← NewerPage 12 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.