Echo Investment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	4.150	4.150	4.100	4.150	3.146	23,707
2023-06-09	4.160	4.160	4.110	4.140	3.139	3,356
2023-06-07	4.170	4.170	4.110	4.150	3.146	11,725
2023-06-06	4.110	4.170	4.110	4.170	3.161	8,390
2023-06-05	4.140	4.170	4.100	4.130	3.131	2,930
2023-06-02	4.180	4.180	4.030	4.150	3.146	12,670
2023-06-01	4.060	4.150	4.030	4.030	3.055	66,460
2023-05-31	4.120	4.160	4.100	4.100	3.108	53,542
2023-05-30	4.080	4.150	4.080	4.120	3.124	42,674
2023-05-29	4.100	4.110	4.060	4.070	3.086	19,831
2023-05-26	4.080	4.150	4.060	4.100	3.108	68,020
2023-05-25	4.050	4.090	4.030	4.060	3.078	39,101
2023-05-24	4.010	4.090	4.010	4.090	3.101	86,675
2023-05-23	4.020	4.020	4.000	4.010	3.040	7,860
2023-05-22	3.990	4.020	3.940	4.020	3.048	26,974
2023-05-19	3.950	4.000	3.950	3.970	3.010	31,758
2023-05-18	3.930	3.990	3.880	3.990	3.025	65,089
2023-05-17	3.930	3.940	3.880	3.940	2.987	1,408
2023-05-16	3.920	3.930	3.810	3.930	2.979	81,422
2023-05-15	4.050	4.050	3.900	3.930	2.979	38,125
2023-05-12	4.000	4.040	3.990	4.030	3.055	15,794
2023-05-11	4.000	4.020	4.000	4.000	3.033	6,847
2023-05-10	3.950	4.050	3.920	4.000	3.033	53,045
2023-05-09	3.920	3.970	3.920	3.970	3.010	13,313
2023-05-08	3.920	3.960	3.920	3.960	3.002	50,682
2023-05-05	3.930	3.950	3.920	3.950	2.995	12,909
2023-05-04	3.950	3.950	3.920	3.930	2.979	18,295
2023-05-02	3.930	3.960	3.920	3.940	2.987	16,607
2023-04-28	3.920	3.960	3.920	3.920	2.972	9,772
2023-04-27	3.940	3.980	3.920	3.920	2.972	23,776
2023-04-26	3.990	4.000	3.940	3.970	3.010	10,093
2023-04-25	3.950	4.000	3.920	3.970	3.010	52,615
2023-04-24	3.950	3.990	3.920	3.940	2.987	20,303
2023-04-21	4.000	4.000	3.920	3.990	3.025	15,125
2023-04-20	3.980	4.000	3.900	4.000	3.033	69,097
2023-04-19	3.960	4.000	3.760	3.980	3.017	144,603
2023-04-18	3.960	3.960	3.755	3.850	2.919	52,994
2023-04-17	3.950	3.960	3.930	3.960	3.002	48,789
2023-04-14	3.900	3.950	3.840	3.900	2.957	27,766
2023-04-13	3.800	3.940	3.750	3.850	2.919	84,394
2023-04-12	3.805	3.950	3.800	3.800	2.881	53,407
2023-04-11	3.710	3.905	3.650	3.905	2.961	80,070
2023-04-06	3.765	3.800	3.705	3.710	2.813	63,894
2023-04-05	3.730	3.800	3.600	3.760	2.851	220,990
2023-04-04	3.610	3.750	3.520	3.740	2.835	156,790
2023-04-03	3.500	3.600	3.420	3.590	2.722	163,846
2023-03-31	3.460	3.525	3.450	3.450	2.616	535,593
2023-03-30	3.345	3.495	3.345	3.410	2.585	44,735
2023-03-29	3.290	3.350	3.280	3.345	2.536	15,192
2023-03-28	3.315	3.410	3.305	3.400	2.578	117,090
2023-03-27	3.340	3.350	3.150	3.315	2.513	60,196
2023-03-24	3.265	3.350	3.265	3.350	2.540	235,469
2023-03-23	3.300	3.345	3.250	3.265	2.475	2,245,677
2023-03-22	3.240	3.345	3.180	3.345	2.536	594,480
2023-03-21	3.200	3.240	3.200	3.225	2.445	37,605
2023-03-20	3.290	3.290	3.140	3.200	2.426	91,238
2023-03-17	3.280	3.310	3.250	3.270	2.479	75,763
2023-03-16	3.230	3.295	3.210	3.260	2.472	57,024
2023-03-15	3.300	3.325	3.230	3.235	2.453	37,500
2023-03-14	3.295	3.330	3.260	3.330	2.525	116,452

← NewerPage 15 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.4000 PLN
2025-12-02	0.8000 PLN
2023-11-02	0.2200 PLN
2023-01-25	0.2200 PLN
2022-07-11	0.2200 PLN
2021-12-20	0.2200 PLN
2021-07-23	0.2500 PLN
2019-10-11	0.5000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.