ECC Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	0.798	0.798	0.700	0.700	0.700	25,269
2022-11-04	0.740	0.820	0.740	0.772	0.772	21,386
2022-11-03	0.728	0.748	0.698	0.748	0.748	5,280
2022-11-02	0.744	0.744	0.698	0.728	0.728	18,687
2022-10-31	0.740	0.800	0.740	0.750	0.750	15,539
2022-10-28	0.818	0.818	0.744	0.770	0.770	4,370
2022-10-27	0.810	0.810	0.810	0.810	0.810	600
2022-10-26	0.762	0.764	0.762	0.762	0.762	2,815
2022-10-25	0.818	0.850	0.700	0.810	0.810	82,260
2022-10-24	0.750	0.826	0.750	0.824	0.824	6,980
2022-10-21	0.798	0.798	0.742	0.750	0.750	19,628
2022-10-20	0.798	0.820	0.760	0.798	0.798	12,521
2022-10-19	0.830	0.830	0.762	0.822	0.822	35,429
2022-10-18	0.818	0.836	0.806	0.836	0.836	28,879
2022-10-17	0.830	0.850	0.812	0.816	0.816	13,800
2022-10-14	0.834	0.850	0.830	0.850	0.850	13,265
2022-10-13	0.876	0.876	0.830	0.868	0.868	34,774
2022-10-12	0.880	0.880	0.840	0.876	0.876	2,520
2022-10-11	0.852	0.900	0.830	0.900	0.900	21,008
2022-10-10	0.856	0.900	0.850	0.888	0.888	33,243
2022-10-07	0.900	0.926	0.860	0.922	0.922	2,800
2022-10-06	0.900	0.950	0.890	0.950	0.950	13,637
2022-10-05	0.912	0.920	0.900	0.900	0.900	5,204
2022-10-04	0.908	0.948	0.900	0.948	0.948	9,513
2022-10-03	0.920	0.944	0.920	0.944	0.944	2,000
2022-09-30	0.912	0.988	0.900	0.940	0.940	23,038
2022-09-29	0.960	0.960	0.960	0.960	0.960	700
2022-09-28	0.980	0.980	0.900	0.970	0.970	29,149
2022-09-27	0.980	0.990	0.900	0.930	0.930	43,885
2022-09-26	1.045	1.045	0.900	0.990	0.990	24,629
2022-09-23	0.958	1.050	0.950	1.050	1.050	11,455
2022-09-22	0.964	0.990	0.950	0.990	0.990	12,288
2022-09-21	1.050	1.050	0.962	0.980	0.980	9,712
2022-09-20	0.990	1.050	0.990	1.050	1.050	31,085
2022-09-19	1.020	1.060	0.990	1.050	1.050	46,316
2022-09-16	1.085	1.085	1.000	1.020	1.020	17,209
2022-09-15	1.170	1.170	1.020	1.085	1.085	27,280
2022-09-14	1.180	1.180	1.125	1.125	1.125	1,614
2022-09-13	1.150	1.180	1.145	1.145	1.145	1,330
2022-09-12	1.180	1.190	1.180	1.190	1.190	1,500
2022-09-09	1.145	1.180	1.140	1.140	1.140	6,272
2022-09-08	1.120	1.150	1.115	1.150	1.150	5,331
2022-09-07	1.110	1.125	1.085	1.120	1.120	10,494
2022-09-06	1.160	1.190	1.090	1.110	1.110	13,870
2022-09-05	1.250	1.250	1.080	1.120	1.120	102,053
2022-09-02	1.285	1.285	1.090	1.250	1.250	14,282
2022-09-01	1.285	1.290	1.225	1.290	1.290	1,110
2022-08-31	1.285	1.285	1.280	1.285	1.285	1,010
2022-08-30	1.220	1.300	1.200	1.290	1.290	23,280
2022-08-29	1.205	1.240	1.190	1.190	1.190	4,192
2022-08-26	1.205	1.240	1.205	1.205	1.205	2,139
2022-08-25	1.190	1.260	1.190	1.235	1.235	1,952
2022-08-24	1.280	1.280	1.195	1.240	1.240	4,656
2022-08-23	1.310	1.310	1.235	1.295	1.295	1,850
2022-08-22	1.205	1.295	1.175	1.295	1.295	2,503
2022-08-19	1.320	1.320	1.200	1.200	1.200	18,351
2022-08-18	1.305	1.320	1.290	1.320	1.320	3,573
2022-08-17	1.330	1.400	1.290	1.320	1.320	18,081
2022-08-16	1.285	1.330	1.285	1.330	1.330	9,493
2022-08-12	1.280	1.280	1.280	1.280	1.280	200

← NewerPage 17 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.