Echo Investment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	3.550	3.560	3.500	3.560	2.361	16,319
2022-03-29	3.450	3.550	3.450	3.500	2.321	27,725
2022-03-28	3.450	3.470	3.410	3.465	2.298	67,999
2022-03-25	3.500	3.500	3.400	3.445	2.285	29,031
2022-03-24	3.520	3.520	3.490	3.500	2.321	25,105
2022-03-23	3.555	3.555	3.490	3.505	2.325	21,099
2022-03-22	3.560	3.560	3.500	3.520	2.335	25,365
2022-03-21	3.515	3.560	3.480	3.560	2.361	20,525
2022-03-18	3.560	3.575	3.460	3.515	2.331	20,300
2022-03-17	3.570	3.580	3.455	3.580	2.375	41,141
2022-03-16	3.435	3.570	3.420	3.570	2.368	890,606
2022-03-15	3.500	3.520	3.420	3.435	2.278	1,498
2022-03-14	3.450	3.500	3.415	3.500	2.321	25,174
2022-03-11	3.395	3.480	3.350	3.480	2.308	33,705
2022-03-10	3.400	3.440	3.320	3.350	2.222	36,781
2022-03-09	3.470	3.480	3.350	3.380	2.242	152,294
2022-03-08	3.440	3.515	3.350	3.350	2.222	57,310
2022-03-07	3.700	3.700	3.460	3.500	2.321	48,018
2022-03-04	3.700	3.700	3.600	3.600	2.388	8,171
2022-03-03	3.680	3.750	3.660	3.750	2.487	19,473
2022-03-02	3.645	3.740	3.565	3.620	2.401	25,794
2022-03-01	3.715	3.715	3.600	3.620	2.401	11,892
2022-02-28	3.550	3.720	3.550	3.700	2.454	11,413
2022-02-25	3.575	3.750	3.575	3.720	2.467	79,381
2022-02-24	3.700	3.700	3.280	3.430	2.275	73,668
2022-02-23	3.900	3.900	3.715	3.715	2.464	123,420
2022-02-22	3.800	3.945	3.780	3.825	2.537	114,478
2022-02-21	3.900	3.945	3.825	3.830	2.540	22,813
2022-02-18	3.925	3.950	3.885	3.895	2.583	406,008
2022-02-17	3.910	3.950	3.880	3.950	2.620	22,772
2022-02-16	3.970	4.000	3.885	3.930	2.607	366,080
2022-02-15	4.005	4.005	3.905	3.905	2.590	37,863
2022-02-14	4.060	4.060	3.860	3.990	2.646	19,963
2022-02-11	4.070	4.100	4.070	4.075	2.703	2,544
2022-02-10	4.115	4.115	4.070	4.085	2.709	1,469
2022-02-09	4.095	4.115	4.080	4.115	2.729	56,744
2022-02-08	4.100	4.100	4.080	4.095	2.716	15,166
2022-02-07	4.090	4.095	4.070	4.095	2.716	8,355
2022-02-04	4.105	4.105	4.060	4.090	2.713	4,482
2022-02-03	4.100	4.115	4.060	4.105	2.723	5,181
2022-02-02	4.040	4.060	4.020	4.060	2.693	8,163
2022-02-01	4.055	4.055	4.020	4.040	2.680	4,917
2022-01-31	4.055	4.055	4.020	4.055	2.690	6,025
2022-01-28	4.100	4.100	4.035	4.055	2.690	6,227
2022-01-27	4.100	4.100	4.055	4.100	2.719	1,606
2022-01-26	4.030	4.100	4.000	4.100	2.719	13,542
2022-01-25	3.970	4.060	3.970	4.060	2.693	21,179
2022-01-24	4.130	4.130	3.955	3.990	2.646	131,993
2022-01-21	4.170	4.170	4.100	4.130	2.739	24,891
2022-01-20	4.110	4.180	4.105	4.180	2.772	7,616
2022-01-19	4.160	4.160	4.100	4.105	2.723	12,786
2022-01-18	4.150	4.160	4.120	4.120	2.733	4,142
2022-01-17	4.050	4.135	4.050	4.105	2.723	15,778
2022-01-14	4.150	4.185	4.105	4.120	2.733	9,358
2022-01-13	4.100	4.155	4.090	4.155	2.756	42,449
2022-01-12	4.110	4.120	4.085	4.085	2.709	106,895
2022-01-11	4.100	4.105	4.070	4.095	2.716	23,265
2022-01-10	4.080	4.100	4.080	4.100	2.719	17,189
2022-01-07	4.100	4.110	4.080	4.090	2.713	357,935
2022-01-05	4.120	4.120	4.075	4.090	2.713	43,900

← NewerPage 20 of 21 · 1,251 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.