ECC Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	0.796	0.816	0.762	0.790	0.790	20,584
2023-10-25	0.752	0.820	0.752	0.820	0.820	6,325
2023-10-24	0.828	0.828	0.740	0.820	0.820	9,470
2023-10-23	0.798	0.818	0.770	0.818	0.818	4,101
2023-10-20	0.782	0.798	0.726	0.798	0.798	27,168
2023-10-19	0.800	0.810	0.782	0.810	0.810	16,397
2023-10-18	0.800	0.840	0.784	0.800	0.800	17,638
2023-10-17	0.830	0.840	0.780	0.840	0.840	17,215
2023-10-16	0.828	0.830	0.828	0.830	0.830	8,530
2023-10-13	0.782	0.830	0.770	0.830	0.830	10,767
2023-10-12	0.798	0.830	0.770	0.830	0.830	10,211
2023-10-11	0.780	0.780	0.770	0.770	0.770	2,481
2023-10-10	0.800	0.840	0.790	0.790	0.790	6,021
2023-10-09	0.800	0.840	0.800	0.840	0.840	6,771
2023-10-06	0.860	0.860	0.800	0.800	0.800	5,563
2023-10-05	0.828	0.860	0.776	0.860	0.860	27,471
2023-10-04	0.830	0.858	0.828	0.828	0.828	1,377
2023-10-03	0.860	0.860	0.824	0.830	0.830	8,334
2023-10-02	0.844	0.872	0.816	0.872	0.872	10,022
2023-09-29	0.850	0.850	0.844	0.850	0.850	47,552
2023-09-28	0.898	0.898	0.850	0.850	0.850	7,653
2023-09-27	0.900	0.900	0.870	0.898	0.898	9,328
2023-09-26	0.926	0.926	0.926	0.926	0.926	50
2023-09-25	0.870	0.928	0.870	0.926	0.926	3,002
2023-09-22	0.900	0.926	0.900	0.926	0.926	5,341
2023-09-21	0.924	0.924	0.892	0.900	0.900	869
2023-09-20	0.924	0.924	0.922	0.924	0.924	3,060
2023-09-19	0.898	0.926	0.898	0.926	0.926	976
2023-09-18	0.880	0.898	0.880	0.898	0.898	1,447
2023-09-15	0.900	0.900	0.890	0.890	0.890	2,900
2023-09-14	0.940	0.940	0.888	0.938	0.938	11,821
2023-09-13	0.866	0.940	0.860	0.940	0.940	13,102
2023-09-12	0.898	0.920	0.850	0.898	0.898	61,789
2023-09-11	0.890	0.898	0.890	0.898	0.898	26
2023-09-08	0.900	0.904	0.856	0.896	0.896	5,025
2023-09-07	0.906	0.906	0.868	0.904	0.904	725
2023-09-06	0.930	0.930	0.860	0.900	0.900	11,506
2023-09-05	0.930	0.930	0.926	0.930	0.930	2,040
2023-09-04	0.910	0.940	0.910	0.930	0.930	4,854
2023-09-01	0.888	0.900	0.888	0.900	0.900	11,217
2023-08-31	0.860	0.910	0.854	0.888	0.888	14,363
2023-08-30	0.880	0.920	0.860	0.910	0.910	3,397
2023-08-29	0.900	0.938	0.900	0.920	0.920	8,313
2023-08-28	0.918	0.918	0.850	0.908	0.908	19,653
2023-08-25	0.870	0.888	0.870	0.888	0.888	1,380
2023-08-24	0.824	0.866	0.824	0.866	0.866	3,773
2023-08-23	0.856	0.864	0.840	0.840	0.840	1,355
2023-08-22	0.858	0.858	0.812	0.854	0.854	2,198
2023-08-21	0.850	0.898	0.808	0.858	0.858	36,076
2023-08-18	0.922	0.922	0.832	0.850	0.850	9,642
2023-08-17	0.930	0.930	0.926	0.926	0.926	1,010
2023-08-16	0.950	0.950	0.852	0.892	0.892	66,661
2023-08-14	1.010	1.040	0.972	1.040	1.040	27,647
2023-08-11	0.982	1.100	0.982	1.010	1.010	44,229
2023-08-10	1.100	1.100	0.952	0.982	0.982	32,198
2023-08-09	1.160	1.180	1.080	1.135	1.135	11,761
2023-08-08	1.040	1.200	1.005	1.160	1.160	62,695
2023-08-07	0.938	1.060	0.938	1.060	1.060	168,732
2023-08-04	0.898	0.940	0.870	0.900	0.900	126,386
2023-08-03	0.884	0.888	0.860	0.860	0.860	12,045

← NewerPage 13 of 21 · 1,223 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.