ECC Games SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-18	0.530	0.550	0.530	0.550	0.550	4,177
2024-10-17	0.520	0.530	0.510	0.530	0.530	17,475
2024-10-16	0.574	0.574	0.520	0.520	0.520	20,258
2024-10-15	0.572	0.572	0.572	0.572	0.572	120
2024-10-14	0.570	0.570	0.570	0.570	0.570	515
2024-10-09	0.540	0.540	0.540	0.540	0.540	560
2024-10-08	0.560	0.560	0.540	0.540	0.540	3,202
2024-10-04	0.584	0.584	0.584	0.584	0.584	50
2024-10-03	0.588	0.588	0.540	0.550	0.550	4,830
2024-10-01	0.590	0.590	0.542	0.542	0.542	651
2024-09-30	0.580	0.580	0.562	0.562	0.562	120
2024-09-27	0.546	0.590	0.546	0.580	0.580	1,708
2024-09-26	0.532	0.546	0.520	0.536	0.536	9,350
2024-09-25	0.522	0.540	0.510	0.532	0.532	10,097
2024-09-24	0.514	0.540	0.514	0.540	0.540	3,794
2024-09-23	0.540	0.594	0.512	0.512	0.512	21,089
2024-09-20	0.540	0.586	0.540	0.540	0.540	7,562
2024-09-19	0.532	0.590	0.532	0.538	0.538	6,265
2024-09-18	0.590	0.594	0.532	0.532	0.532	10,426
2024-09-17	0.550	0.582	0.550	0.576	0.576	2,124
2024-09-16	0.530	0.530	0.530	0.530	0.530	20
2024-09-13	0.532	0.532	0.530	0.530	0.530	3,859
2024-09-11	0.540	0.550	0.512	0.550	0.550	7,527
2024-09-09	0.512	0.548	0.512	0.548	0.548	6,595
2024-09-06	0.568	0.568	0.568	0.568	0.568	14,686
2024-09-05	0.566	0.566	0.564	0.564	0.564	2,000
2024-09-04	0.580	0.580	0.570	0.570	0.570	7,196
2024-09-03	0.582	0.582	0.580	0.580	0.580	115
2024-09-02	0.572	0.584	0.552	0.564	0.564	4,969
2024-08-30	0.560	0.592	0.560	0.592	0.592	10,906
2024-08-29	0.596	0.596	0.570	0.570	0.570	38
2024-08-28	0.568	0.596	0.568	0.596	0.596	23,232
2024-08-27	0.548	0.568	0.548	0.568	0.568	4,516
2024-08-26	0.516	0.550	0.514	0.516	0.516	1,561
2024-08-23	0.540	0.540	0.540	0.540	0.540	1,811
2024-08-22	0.550	0.570	0.540	0.540	0.540	13,320
2024-08-21	0.602	0.602	0.534	0.582	0.582	7,769
2024-08-20	0.612	0.620	0.612	0.620	0.620	750
2024-08-19	0.610	0.610	0.550	0.550	0.550	3,979
2024-08-16	0.610	0.610	0.610	0.610	0.610	40
2024-08-14	0.550	0.610	0.550	0.610	0.610	1,500
2024-08-13	0.550	0.598	0.550	0.598	0.598	19,414
2024-08-12	0.592	0.592	0.580	0.580	0.580	4,000
2024-08-09	0.596	0.610	0.590	0.610	0.610	511
2024-08-08	0.598	0.610	0.598	0.610	0.610	323
2024-08-07	0.590	0.590	0.590	0.590	0.590	736
2024-08-06	0.610	0.610	0.592	0.610	0.610	3,800
2024-08-05	0.630	0.630	0.600	0.600	0.600	8,966
2024-08-02	0.610	0.630	0.610	0.620	0.620	3,720
2024-08-01	0.610	0.614	0.610	0.614	0.614	1,930
2024-07-31	0.610	0.610	0.600	0.610	0.610	277
2024-07-30	0.620	0.620	0.600	0.600	0.600	340
2024-07-29	0.600	0.602	0.600	0.602	0.602	394
2024-07-26	0.600	0.600	0.600	0.600	0.600	81
2024-07-25	0.634	0.634	0.634	0.634	0.634	100
2024-07-24	0.592	0.646	0.590	0.642	0.642	5,949
2024-07-23	0.638	0.650	0.600	0.640	0.640	20,494
2024-07-22	0.542	0.640	0.542	0.640	0.640	13,038
2024-07-19	0.570	0.570	0.550	0.570	0.570	271
2024-07-18	0.550	0.550	0.550	0.550	0.550	100

← NewerPage 9 of 21 · 1,226 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.