ECC Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	1.185	1.190	1.180	1.190	1.190	32,500
2022-05-17	1.180	1.190	1.180	1.190	1.190	39,859
2022-05-16	1.175	1.175	1.175	1.175	1.175	100
2022-05-13	1.170	1.190	1.160	1.170	1.170	36,207
2022-05-12	1.150	1.185	1.150	1.185	1.185	800
2022-05-11	1.190	1.190	1.135	1.185	1.185	2,560
2022-05-10	1.190	1.190	1.150	1.190	1.190	2,065
2022-05-09	1.185	1.190	1.170	1.190	1.190	6,809
2022-05-06	1.190	1.190	1.185	1.185	1.185	1,700
2022-05-05	1.190	1.190	1.185	1.185	1.185	1,200
2022-05-04	1.200	1.200	1.170	1.170	1.170	5,050
2022-05-02	1.200	1.200	1.200	1.200	1.200	1,100
2022-04-29	1.215	1.215	1.170	1.180	1.180	3,292
2022-04-28	1.200	1.210	1.170	1.170	1.170	6,615
2022-04-27	1.200	1.200	1.180	1.180	1.180	951
2022-04-26	1.220	1.240	1.175	1.185	1.185	8,114
2022-04-25	1.260	1.260	1.165	1.220	1.220	6,375
2022-04-22	1.250	1.260	1.200	1.260	1.260	7,252
2022-04-21	1.335	1.335	1.170	1.245	1.245	18,166
2022-04-20	1.300	1.360	1.290	1.290	1.290	3,869
2022-04-19	1.310	1.310	1.220	1.250	1.250	17,274
2022-04-14	1.300	1.340	1.300	1.315	1.315	701
2022-04-13	1.190	1.315	1.190	1.300	1.300	6,505
2022-04-12	1.300	1.336	1.270	1.320	1.320	11,450
2022-04-11	1.296	1.340	1.270	1.270	1.270	12,792
2022-04-08	1.262	1.296	1.250	1.294	1.294	2,265
2022-04-07	1.320	1.320	1.260	1.260	1.260	458
2022-04-06	1.310	1.330	1.250	1.320	1.320	30,939
2022-04-05	1.298	1.350	1.298	1.350	1.350	7,907
2022-04-04	1.352	1.352	1.242	1.302	1.302	12,210
2022-04-01	1.350	1.352	1.284	1.352	1.352	2,083
2022-03-31	1.340	1.418	1.300	1.394	1.394	8,416
2022-03-30	1.280	1.330	1.280	1.330	1.330	2,466
2022-03-29	1.236	1.330	1.236	1.240	1.240	2,055
2022-03-28	1.230	1.250	1.204	1.236	1.236	4,520
2022-03-25	1.230	1.230	1.190	1.230	1.230	11,331
2022-03-24	1.240	1.240	1.202	1.202	1.202	200
2022-03-23	1.240	1.248	1.200	1.200	1.200	3,800
2022-03-22	1.226	1.270	1.212	1.216	1.216	7,467
2022-03-21	1.350	1.350	1.222	1.288	1.288	14,225
2022-03-18	1.234	1.350	1.210	1.350	1.350	21,543
2022-03-17	1.190	1.250	1.166	1.166	1.166	12,615
2022-03-16	1.200	1.220	1.164	1.200	1.200	11,364
2022-03-15	1.200	1.230	1.200	1.220	1.220	3,455
2022-03-14	1.202	1.202	1.200	1.200	1.200	850
2022-03-11	1.200	1.246	1.198	1.210	1.210	17,780
2022-03-10	1.198	1.198	1.162	1.162	1.162	4,165
2022-03-09	1.122	1.260	1.122	1.160	1.160	26,134
2022-03-08	1.188	1.188	1.122	1.170	1.170	24,515
2022-03-07	1.182	1.200	1.120	1.168	1.168	24,996
2022-03-04	1.286	1.286	1.122	1.180	1.180	48,582
2022-03-03	1.230	1.470	1.190	1.298	1.298	81,391
2022-03-02	1.290	1.290	1.200	1.230	1.230	13,862
2022-03-01	1.300	1.330	1.222	1.290	1.290	5,730
2022-02-28	1.340	1.340	1.122	1.330	1.330	53,324
2022-02-25	1.212	1.330	1.210	1.296	1.296	56,915
2022-02-24	1.366	1.520	1.112	1.306	1.306	73,875
2022-02-23	1.496	1.496	1.460	1.460	1.460	5,179
2022-02-22	1.456	1.530	1.430	1.530	1.530	1,788
2022-02-21	1.520	1.540	1.456	1.456	1.456	5,000

← NewerPage 19 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.