ECC Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	0.878	0.898	0.852	0.886	0.886	72,066
2023-08-01	0.878	0.880	0.850	0.878	0.878	24,602
2023-07-31	0.830	0.880	0.830	0.880	0.880	66,377
2023-07-28	0.836	0.836	0.800	0.830	0.830	5,971
2023-07-27	0.836	0.836	0.820	0.836	0.836	5,725
2023-07-26	0.838	0.838	0.802	0.836	0.836	1,517
2023-07-25	0.838	0.838	0.792	0.834	0.834	5,706
2023-07-24	0.800	0.846	0.800	0.838	0.838	12,156
2023-07-21	0.810	0.810	0.790	0.794	0.794	8,900
2023-07-20	0.822	0.822	0.810	0.810	0.810	3,711
2023-07-19	0.800	0.848	0.800	0.844	0.844	17,034
2023-07-18	0.800	0.820	0.800	0.820	0.820	8,016
2023-07-17	0.794	0.820	0.766	0.820	0.820	1,781
2023-07-14	0.766	0.796	0.756	0.794	0.794	7,963
2023-07-13	0.764	0.790	0.764	0.790	0.790	11,555
2023-07-12	0.814	0.820	0.762	0.790	0.790	15,965
2023-07-11	0.780	0.814	0.780	0.814	0.814	12,685
2023-07-10	0.776	0.780	0.776	0.780	0.780	1,954
2023-07-07	0.750	0.780	0.748	0.780	0.780	5,870
2023-07-06	0.752	0.752	0.742	0.742	0.742	2,960
2023-07-05	0.778	0.782	0.736	0.782	0.782	3,900
2023-07-04	0.760	0.780	0.738	0.778	0.778	17,029
2023-07-03	0.800	0.800	0.732	0.780	0.780	24,355
2023-06-30	0.820	0.850	0.732	0.810	0.810	61,958
2023-06-29	0.706	0.846	0.706	0.818	0.818	248,099
2023-06-27	0.698	0.698	0.676	0.678	0.678	9,968
2023-06-26	0.720	0.720	0.710	0.710	0.710	5,208
2023-06-22	0.730	0.730	0.718	0.720	0.720	5,749
2023-06-21	0.736	0.736	0.718	0.718	0.718	5,355
2023-06-20	0.742	0.742	0.716	0.716	0.716	450
2023-06-19	0.742	0.742	0.716	0.742	0.742	2,585
2023-06-16	0.718	0.746	0.718	0.742	0.742	26,391
2023-06-15	0.716	0.720	0.698	0.720	0.720	4,557
2023-06-14	0.700	0.720	0.690	0.718	0.718	15,163
2023-06-13	0.746	0.746	0.708	0.708	0.708	22,389
2023-06-12	0.706	0.742	0.706	0.742	0.742	15,256
2023-06-09	0.672	0.706	0.670	0.706	0.706	43,735
2023-06-06	0.688	0.688	0.688	0.688	0.688	35
2023-06-05	0.672	0.698	0.668	0.670	0.670	9,329
2023-06-02	0.690	0.690	0.670	0.672	0.672	1,992
2023-06-01	0.692	0.692	0.666	0.666	0.666	16,000
2023-05-31	0.680	0.700	0.670	0.670	0.670	18,601
2023-05-30	0.718	0.718	0.668	0.700	0.700	21,132
2023-05-29	0.710	0.710	0.666	0.666	0.666	6,668
2023-05-26	0.724	0.724	0.700	0.700	0.700	5,300
2023-05-25	0.744	0.744	0.670	0.690	0.690	20,619
2023-05-24	0.738	0.746	0.722	0.744	0.744	16,037
2023-05-23	0.710	0.744	0.710	0.726	0.726	29,266
2023-05-22	0.750	0.766	0.740	0.740	0.740	23,662
2023-05-19	0.752	0.760	0.716	0.752	0.752	26,957
2023-05-18	0.684	0.786	0.684	0.786	0.786	141,310
2023-05-17	0.700	0.736	0.666	0.736	0.736	30,961
2023-05-16	0.684	0.714	0.660	0.680	0.680	84,616
2023-05-15	0.680	0.714	0.680	0.708	0.708	34,863
2023-05-12	0.670	0.682	0.650	0.676	0.676	6,423
2023-05-11	0.690	0.738	0.670	0.680	0.680	19,761
2023-05-10	0.750	0.750	0.656	0.690	0.690	26,590
2023-05-09	0.698	0.730	0.666	0.730	0.730	20,692
2023-05-08	0.640	0.698	0.620	0.698	0.698	14,958
2023-05-05	0.630	0.640	0.620	0.640	0.640	17,904

← NewerPage 14 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.