ECC Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	1.520	1.540	1.456	1.456	1.456	5,000
2022-02-18	1.510	1.510	1.460	1.510	1.510	8,349
2022-02-17	1.480	1.480	1.470	1.470	1.470	4,347
2022-02-16	1.520	1.520	1.470	1.470	1.470	2,272
2022-02-15	1.430	1.548	1.414	1.530	1.530	9,063
2022-02-14	1.530	1.530	1.352	1.478	1.478	22,974
2022-02-11	1.520	1.520	1.520	1.520	1.520	667
2022-02-10	1.520	1.520	1.490	1.520	1.520	1,689
2022-02-09	1.490	1.510	1.490	1.510	1.510	3,767
2022-02-08	1.490	1.490	1.488	1.490	1.490	44,936
2022-02-07	1.488	1.490	1.400	1.488	1.488	54,919
2022-02-04	1.470	1.490	1.460	1.488	1.488	5,982
2022-02-03	1.526	1.526	1.470	1.470	1.470	2,890
2022-02-02	1.460	1.526	1.460	1.500	1.500	5,529
2022-02-01	1.526	1.526	1.470	1.470	1.470	1,984
2022-01-31	1.526	1.530	1.460	1.530	1.530	2,580
2022-01-28	1.440	1.526	1.440	1.526	1.526	27,219
2022-01-27	1.498	1.498	1.450	1.450	1.450	2,884
2022-01-26	1.480	1.500	1.460	1.480	1.480	3,339
2022-01-25	1.422	1.500	1.382	1.490	1.490	30,042
2022-01-24	1.548	1.548	1.420	1.422	1.422	41,970
2022-01-21	1.530	1.550	1.522	1.548	1.548	5,108
2022-01-20	1.568	1.578	1.552	1.578	1.578	1,000
2022-01-19	1.580	1.580	1.552	1.560	1.560	3,000
2022-01-18	1.634	1.634	1.544	1.590	1.590	8,353
2022-01-17	1.640	1.640	1.600	1.620	1.620	6,188
2022-01-14	1.580	1.630	1.580	1.630	1.630	6,505
2022-01-13	1.600	1.600	1.520	1.584	1.584	17,993
2022-01-12	1.580	1.630	1.574	1.612	1.612	6,388
2022-01-11	1.602	1.630	1.602	1.602	1.602	2,153
2022-01-10	1.632	1.640	1.602	1.602	1.602	6,441
2022-01-07	1.690	1.690	1.630	1.670	1.670	3,306
2022-01-05	1.668	1.730	1.600	1.690	1.690	16,591
2022-01-04	1.728	1.774	1.720	1.760	1.760	1,750
2022-01-03	1.630	1.720	1.600	1.720	1.720	21,649
2021-12-30	1.542	1.630	1.542	1.630	1.630	14,070
2021-12-29	1.578	1.620	1.512	1.620	1.620	12,921
2021-12-28	1.510	1.636	1.500	1.560	1.560	92,804
2021-12-27	1.590	1.590	1.512	1.516	1.516	48,837
2021-12-23	1.638	1.638	1.524	1.590	1.590	56,394
2021-12-22	1.620	1.650	1.550	1.650	1.650	81,327
2021-12-21	1.690	1.710	1.616	1.688	1.688	10,989
2021-12-20	1.610	1.700	1.584	1.690	1.690	14,959
2021-12-17	1.650	1.654	1.608	1.654	1.654	9,419
2021-12-16	1.680	1.686	1.610	1.650	1.650	14,201
2021-12-15	1.640	1.690	1.640	1.680	1.680	5,839
2021-12-14	1.700	1.700	1.600	1.686	1.686	12,753
2021-12-13	1.740	1.746	1.690	1.742	1.742	8,333
2021-12-10	1.748	1.748	1.740	1.740	1.740	4,304
2021-12-09	1.740	1.750	1.662	1.740	1.740	26,575
2021-12-08	1.700	1.710	1.664	1.700	1.700	6,363
2021-12-07	1.720	1.778	1.700	1.700	1.700	1,121
2021-12-06	1.790	1.790	1.750	1.790	1.790	3,374
2021-12-03	1.700	1.792	1.700	1.770	1.770	7,409
2021-12-02	1.632	1.680	1.632	1.680	1.680	1,371
2021-12-01	1.662	1.800	1.584	1.650	1.650	19,952
2021-11-30	1.730	1.730	1.670	1.700	1.700	9,023
2021-11-29	1.670	1.740	1.670	1.710	1.710	5,036
2021-11-26	1.700	1.736	1.650	1.680	1.680	20,455
2021-11-25	1.650	1.734	1.650	1.710	1.710	8,014

← NewerPage 20 of 21 · 1,228 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.