ECC Games SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	1.790	1.794	1.450	1.700	1.700	70,172
2021-11-23	1.810	1.810	1.750	1.790	1.790	1,290
2021-11-22	1.790	1.800	1.760	1.800	1.800	5,219
2021-11-19	1.792	1.816	1.740	1.816	1.816	12,968
2021-11-18	1.848	1.850	1.792	1.792	1.792	5,940
2021-11-17	1.842	1.848	1.842	1.848	1.848	1,030
2021-11-16	1.790	1.848	1.790	1.848	1.848	22
2021-11-15	1.798	1.850	1.780	1.850	1.850	11,811
2021-11-12	1.798	1.830	1.798	1.828	1.828	2,866
2021-11-10	1.790	1.848	1.780	1.848	1.848	17,049
2021-11-09	1.846	1.866	1.790	1.790	1.790	40,556
2021-11-08	1.854	1.858	1.800	1.840	1.840	39,728
2021-11-05	1.900	1.918	1.850	1.900	1.900	19,776
2021-11-04	1.890	1.900	1.824	1.900	1.900	7,644
2021-11-03	1.822	1.894	1.822	1.890	1.890	6,206
2021-11-02	1.918	1.918	1.822	1.824	1.824	9,045
2021-10-29	1.874	1.938	1.874	1.920	1.920	4,680
2021-10-28	1.890	1.950	1.890	1.920	1.920	36,569
2021-10-27	1.860	1.892	1.830	1.890	1.890	26,667
2021-10-26	1.812	1.840	1.800	1.802	1.802	10,919
2021-10-25	1.850	1.850	1.810	1.844	1.844	6,428
2021-10-22	1.850	1.886	1.824	1.850	1.850	2,057
2021-10-21	1.850	1.856	1.850	1.850	1.850	2,403
2021-10-20	1.852	1.862	1.840	1.850	1.850	6,927
2021-10-19	1.850	1.896	1.850	1.896	1.896	2,618
2021-10-18	1.916	1.940	1.850	1.912	1.912	25,476
2021-10-15	1.960	1.960	1.916	1.956	1.956	1,180
2021-10-14	1.914	1.970	1.900	1.910	1.910	7,804

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

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.