ECC Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	0.654	0.654	0.628	0.638	0.638	25,639
2023-05-02	0.682	0.700	0.644	0.646	0.646	30,830
2023-04-28	0.670	0.674	0.642	0.666	0.666	38,171
2023-04-27	0.668	0.668	0.642	0.666	0.666	20,098
2023-04-26	0.670	0.670	0.650	0.650	0.650	2,116
2023-04-25	0.654	0.682	0.634	0.670	0.670	17,646
2023-04-24	0.634	0.670	0.634	0.640	0.640	33,519
2023-04-21	0.670	0.670	0.630	0.634	0.634	19,456
2023-04-20	0.658	0.680	0.634	0.634	0.634	77,158
2023-04-19	0.652	0.662	0.634	0.634	0.634	2,104
2023-04-18	0.668	0.674	0.640	0.660	0.660	115,734
2023-04-17	0.636	0.638	0.622	0.622	0.622	2,300
2023-04-14	0.658	0.668	0.620	0.636	0.636	45,549
2023-04-13	0.658	0.658	0.640	0.650	0.650	26,600
2023-04-12	0.660	0.660	0.660	0.660	0.660	4,531
2023-04-11	0.622	0.670	0.622	0.670	0.670	20,864
2023-04-06	0.670	0.670	0.670	0.670	0.670	2,500
2023-04-05	0.670	0.676	0.640	0.676	0.676	26,859
2023-04-04	0.688	0.700	0.670	0.670	0.670	2,308
2023-04-03	0.738	0.738	0.664	0.688	0.688	25,799
2023-03-31	0.698	0.758	0.694	0.740	0.740	32,719
2023-03-30	0.698	0.704	0.682	0.690	0.690	42,147
2023-03-29	0.698	0.710	0.672	0.674	0.674	16,213
2023-03-28	0.690	0.698	0.690	0.698	0.698	3,500
2023-03-27	0.670	0.692	0.660	0.690	0.690	6,000
2023-03-24	0.700	0.700	0.670	0.670	0.670	14,915
2023-03-23	0.690	0.706	0.660	0.700	0.700	15,938
2023-03-22	0.622	0.700	0.622	0.646	0.646	52,503
2023-03-21	0.612	0.700	0.612	0.650	0.650	74,774
2023-03-20	0.636	0.636	0.600	0.620	0.620	17,654
2023-03-17	0.640	0.640	0.612	0.640	0.640	69,962
2023-03-16	0.640	0.640	0.620	0.620	0.620	5,533
2023-03-15	0.632	0.640	0.632	0.640	0.640	6,526
2023-03-14	0.610	0.630	0.610	0.628	0.628	1,997
2023-03-13	0.628	0.646	0.610	0.632	0.632	21,034
2023-03-10	0.650	0.652	0.640	0.652	0.652	9,300
2023-03-09	0.648	0.650	0.648	0.650	0.650	3,871
2023-03-08	0.640	0.652	0.620	0.650	0.650	20,388
2023-03-07	0.610	0.646	0.604	0.644	0.644	116,004
2023-03-06	0.650	0.650	0.620	0.620	0.620	66,460
2023-03-03	0.674	0.674	0.636	0.642	0.642	182,563
2023-03-02	0.680	0.704	0.680	0.680	0.680	25,750
2023-03-01	0.750	0.750	0.670	0.678	0.678	74,624
2023-02-28	0.750	0.750	0.722	0.750	0.750	4,647
2023-02-27	0.718	0.750	0.716	0.750	0.750	4,476
2023-02-24	0.768	0.768	0.720	0.762	0.762	5,023
2023-02-23	0.718	0.770	0.704	0.770	0.770	15,993
2023-02-22	0.770	0.774	0.700	0.700	0.700	35,544
2023-02-21	0.770	0.774	0.768	0.770	0.770	9,499
2023-02-20	0.748	0.770	0.748	0.770	0.770	6,121
2023-02-17	0.762	0.762	0.750	0.750	0.750	12,920
2023-02-16	0.788	0.790	0.788	0.788	0.788	5,049
2023-02-15	0.756	0.788	0.756	0.788	0.788	5,006
2023-02-14	0.804	0.804	0.762	0.762	0.762	7,058
2023-02-13	0.770	0.818	0.750	0.800	0.800	22,324
2023-02-10	0.810	0.810	0.752	0.770	0.770	14,646
2023-02-09	0.748	0.824	0.748	0.820	0.820	32,373
2023-02-08	0.770	0.844	0.706	0.748	0.748	135,922
2023-02-07	0.678	0.710	0.678	0.708	0.708	4,051
2023-02-06	0.730	0.750	0.670	0.674	0.674	21,582

← NewerPage 15 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.