ECC Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	0.670	0.730	0.670	0.730	0.730	23,925
2023-02-02	0.674	0.674	0.642	0.664	0.664	55,643
2023-02-01	0.686	0.686	0.654	0.670	0.670	18,290
2023-01-31	0.694	0.694	0.672	0.692	0.692	11,426
2023-01-30	0.674	0.694	0.672	0.690	0.690	16,537
2023-01-27	0.690	0.690	0.670	0.690	0.690	23,571
2023-01-26	0.760	0.780	0.678	0.702	0.702	90,669
2023-01-25	0.736	0.758	0.722	0.730	0.730	26,147
2023-01-24	0.798	0.798	0.730	0.760	0.760	20,380
2023-01-23	0.792	0.792	0.788	0.788	0.788	1,033
2023-01-19	0.806	0.806	0.776	0.792	0.792	3,802
2023-01-18	0.790	0.804	0.776	0.804	0.804	14,925
2023-01-17	0.818	0.818	0.790	0.804	0.804	3,725
2023-01-16	0.776	0.820	0.776	0.800	0.800	15,503
2023-01-13	0.780	0.780	0.780	0.780	0.780	400
2023-01-12	0.780	0.784	0.734	0.780	0.780	1,650
2023-01-11	0.750	0.780	0.732	0.780	0.780	24,337
2023-01-10	0.760	0.810	0.760	0.806	0.806	6,280
2023-01-09	0.810	0.814	0.732	0.734	0.734	15,556
2023-01-05	0.824	0.832	0.810	0.810	0.810	6,094
2023-01-04	0.806	0.960	0.806	0.826	0.826	33,086
2023-01-03	0.750	0.800	0.750	0.800	0.800	6,300
2023-01-02	0.790	0.796	0.790	0.796	0.796	700
2022-12-30	0.726	0.790	0.720	0.790	0.790	18,049
2022-12-29	0.748	0.776	0.730	0.750	0.750	3,876
2022-12-28	0.756	0.760	0.700	0.748	0.748	31,692
2022-12-27	0.762	0.762	0.758	0.758	0.758	17,127
2022-12-23	0.750	0.808	0.750	0.760	0.760	11,611
2022-12-22	0.780	0.808	0.750	0.808	0.808	23,592
2022-12-21	0.812	0.812	0.786	0.808	0.808	257
2022-12-20	0.800	0.812	0.800	0.812	0.812	21
2022-12-19	0.798	0.830	0.790	0.798	0.798	4,057
2022-12-16	0.820	0.836	0.796	0.796	0.796	3,760
2022-12-15	0.840	0.854	0.800	0.820	0.820	35,487
2022-12-14	0.866	0.866	0.840	0.866	0.866	240
2022-12-13	0.850	0.888	0.842	0.870	0.870	12,946
2022-12-12	0.880	0.880	0.822	0.824	0.824	6,681
2022-12-09	0.886	0.888	0.832	0.880	0.880	30,278
2022-12-08	0.880	0.900	0.834	0.850	0.850	4,071
2022-12-07	0.800	0.910	0.800	0.910	0.910	89,140
2022-12-06	0.788	0.808	0.788	0.808	0.808	14,898
2022-12-05	0.746	0.790	0.740	0.788	0.788	28,428
2022-12-02	0.744	0.746	0.744	0.746	0.746	320
2022-12-01	0.744	0.744	0.744	0.744	0.744	1,000
2022-11-30	0.736	0.740	0.708	0.720	0.720	16,727
2022-11-29	0.710	0.730	0.708	0.730	0.730	12,839
2022-11-28	0.746	0.770	0.746	0.770	0.770	3,751
2022-11-25	0.740	0.750	0.740	0.750	0.750	826
2022-11-24	0.712	0.750	0.700	0.720	0.720	26,474
2022-11-23	0.700	0.714	0.698	0.714	0.714	8,420
2022-11-22	0.694	0.700	0.650	0.698	0.698	28,671
2022-11-21	0.690	0.690	0.686	0.686	0.686	2,897
2022-11-18	0.710	0.710	0.690	0.706	0.706	14,332
2022-11-17	0.720	0.736	0.700	0.700	0.700	14,981
2022-11-16	0.700	0.738	0.696	0.738	0.738	1,450
2022-11-15	0.750	0.750	0.694	0.738	0.738	15,160
2022-11-14	0.740	0.780	0.730	0.780	0.780	3,974
2022-11-10	0.722	0.776	0.690	0.776	0.776	15,870
2022-11-09	0.726	0.726	0.726	0.726	0.726	3,411
2022-11-08	0.758	0.758	0.692	0.700	0.700	37,699

← NewerPage 16 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.