ECC Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	1.280	1.280	1.280	1.280	1.280	200
2022-08-11	1.230	1.270	1.210	1.270	1.270	5,830
2022-08-10	1.205	1.310	1.205	1.310	1.310	55
2022-08-09	1.250	1.320	1.210	1.320	1.320	4,600
2022-08-08	1.270	1.310	1.250	1.310	1.310	3,633
2022-08-05	1.300	1.300	1.275	1.275	1.275	37,360
2022-08-04	1.300	1.400	1.300	1.395	1.395	11,566
2022-08-03	1.250	1.300	1.250	1.300	1.300	8,895
2022-08-02	1.280	1.280	1.190	1.265	1.265	1,088
2022-08-01	1.255	1.290	1.205	1.290	1.290	3,988
2022-07-29	1.200	1.235	1.180	1.235	1.235	5,878
2022-07-28	1.200	1.250	1.155	1.245	1.245	5,560
2022-07-27	1.165	1.290	1.150	1.290	1.290	6,488
2022-07-26	1.195	1.240	1.190	1.240	1.240	7,014
2022-07-25	1.190	1.250	1.190	1.250	1.250	3,681
2022-07-22	1.245	1.245	1.180	1.245	1.245	3,864
2022-07-21	1.205	1.255	1.200	1.245	1.245	5,048
2022-07-20	1.350	1.350	1.160	1.280	1.280	24,009
2022-07-19	1.300	1.390	1.290	1.300	1.300	8,662
2022-07-18	1.350	1.380	1.290	1.370	1.370	5,330
2022-07-15	1.395	1.400	1.350	1.400	1.400	250
2022-07-14	1.400	1.400	1.350	1.395	1.395	4,779
2022-07-13	1.440	1.440	1.360	1.420	1.420	7,560
2022-07-12	1.400	1.420	1.400	1.420	1.420	1,679
2022-07-11	1.430	1.440	1.430	1.440	1.440	420
2022-07-08	1.390	1.445	1.300	1.425	1.425	12,900
2022-07-07	1.390	1.390	1.290	1.380	1.380	4,479
2022-07-06	1.470	1.500	1.350	1.350	1.350	17,177
2022-07-05	1.270	1.520	1.260	1.480	1.480	41,690
2022-07-04	1.310	1.355	1.205	1.355	1.355	6,097
2022-07-01	1.390	1.390	1.350	1.390	1.390	311
2022-06-30	1.400	1.400	1.390	1.390	1.390	378
2022-06-29	1.430	1.435	1.430	1.435	1.435	200
2022-06-28	1.435	1.435	1.435	1.435	1.435	500
2022-06-27	1.250	1.445	1.250	1.435	1.435	9,445
2022-06-24	1.365	1.365	1.270	1.300	1.300	6,169
2022-06-23	1.400	1.400	1.360	1.360	1.360	1,358
2022-06-22	1.450	1.470	1.370	1.370	1.370	11,665
2022-06-21	1.415	1.450	1.400	1.450	1.450	3,251
2022-06-20	1.325	1.415	1.310	1.415	1.415	716
2022-06-17	1.390	1.400	1.300	1.400	1.400	6,574
2022-06-15	1.345	1.370	1.295	1.320	1.320	3,132
2022-06-14	1.425	1.425	1.295	1.340	1.340	24,780
2022-06-13	1.460	1.460	1.415	1.415	1.415	5,783
2022-06-10	1.500	1.520	1.400	1.495	1.495	13,002
2022-06-09	1.430	1.495	1.395	1.480	1.480	25,342
2022-06-08	1.445	1.495	1.390	1.475	1.475	3,780
2022-06-07	1.395	1.455	1.360	1.455	1.455	12,690
2022-06-06	1.465	1.470	1.390	1.390	1.390	16,682
2022-06-03	1.325	1.480	1.325	1.475	1.475	28,021
2022-06-02	1.250	1.350	1.240	1.350	1.350	16,593
2022-06-01	1.175	1.250	1.175	1.240	1.240	22,854
2022-05-31	1.150	1.190	1.120	1.120	1.120	36,816
2022-05-30	1.120	1.175	1.100	1.175	1.175	2,906
2022-05-27	1.050	1.120	1.020	1.120	1.120	15,397
2022-05-26	1.120	1.150	0.968	1.060	1.060	19,648
2022-05-25	1.030	1.105	0.980	1.105	1.105	129,286
2022-05-24	1.175	1.175	1.000	1.090	1.090	24,110
2022-05-23	1.170	1.175	1.145	1.175	1.175	8,578
2022-05-20	1.190	1.190	1.140	1.150	1.150	27,351

← NewerPage 18 of 21 · 1,224 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.