eco5tech S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-21 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 10 |
| 2024-06-20 | 1.150 | 1.150 | 1.145 | 1.145 | 1.145 | 1,506 |
| 2024-06-19 | 1.150 | 1.185 | 1.145 | 1.150 | 1.150 | 3,057 |
| 2024-06-18 | 1.180 | 1.185 | 1.180 | 1.185 | 1.185 | 106 |
| 2024-06-17 | 1.220 | 1.220 | 1.150 | 1.190 | 1.190 | 9,803 |
| 2024-06-14 | 1.280 | 1.280 | 1.265 | 1.265 | 1.265 | 325 |
| 2024-06-13 | 1.300 | 1.300 | 1.250 | 1.300 | 1.300 | 4,515 |
| 2024-06-12 | 1.320 | 1.320 | 1.300 | 1.300 | 1.300 | 200 |
| 2024-06-11 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 15 |
| 2024-06-10 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 100 |
| 2024-06-07 | 1.350 | 1.350 | 1.270 | 1.320 | 1.320 | 3,257 |
| 2024-06-06 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 320 |
| 2024-06-05 | 1.300 | 1.345 | 1.300 | 1.345 | 1.345 | 115 |
| 2024-06-04 | 1.350 | 1.350 | 1.300 | 1.300 | 1.300 | 375 |
| 2024-06-03 | 1.350 | 1.350 | 1.345 | 1.345 | 1.345 | 1,631 |
| 2024-05-31 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1 |
| 2024-05-29 | 1.300 | 1.340 | 1.300 | 1.305 | 1.305 | 1,015 |
| 2024-05-24 | 1.335 | 1.355 | 1.320 | 1.355 | 1.355 | 2,324 |
| 2024-05-23 | 1.340 | 1.340 | 1.335 | 1.335 | 1.335 | 1,125 |
| 2024-05-22 | 1.340 | 1.340 | 1.330 | 1.340 | 1.340 | 799 |
| 2024-05-21 | 1.230 | 1.345 | 1.170 | 1.340 | 1.340 | 9,886 |
| 2024-05-20 | 1.310 | 1.310 | 1.210 | 1.305 | 1.305 | 11,160 |
| 2024-05-17 | 1.370 | 1.370 | 1.270 | 1.340 | 1.340 | 2,057 |
| 2024-05-16 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 25 |
| 2024-05-15 | 1.390 | 1.390 | 1.375 | 1.375 | 1.375 | 1,258 |
| 2024-05-14 | 1.200 | 1.440 | 1.200 | 1.350 | 1.350 | 63,332 |
| 2024-05-13 | 1.610 | 1.640 | 1.610 | 1.640 | 1.640 | 2,000 |
| 2024-05-10 | 1.545 | 1.610 | 1.500 | 1.610 | 1.610 | 10,803 |
| 2024-05-09 | 1.500 | 1.555 | 1.500 | 1.520 | 1.520 | 2,169 |
| 2024-05-08 | 1.450 | 1.540 | 1.450 | 1.460 | 1.460 | 3,627 |
| 2024-05-07 | 1.555 | 1.555 | 1.490 | 1.490 | 1.490 | 492 |
| 2024-05-06 | 1.560 | 1.560 | 1.490 | 1.555 | 1.555 | 3,183 |
| 2024-05-02 | 1.490 | 1.560 | 1.490 | 1.560 | 1.560 | 2,358 |
| 2024-04-30 | 1.450 | 1.490 | 1.450 | 1.490 | 1.490 | 2,316 |
| 2024-04-29 | 1.420 | 1.420 | 1.400 | 1.410 | 1.410 | 4,267 |
| 2024-04-26 | 1.600 | 1.620 | 1.430 | 1.430 | 1.430 | 16,478 |
| 2024-04-25 | 1.390 | 1.950 | 1.350 | 1.655 | 1.655 | 113,031 |
| 2024-04-24 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 5 |
| 2024-04-19 | 1.450 | 1.450 | 1.370 | 1.440 | 1.440 | 3,124 |
| 2024-04-18 | 1.410 | 1.480 | 1.390 | 1.430 | 1.430 | 4,208 |
| 2024-04-17 | 1.440 | 1.470 | 1.415 | 1.470 | 1.470 | 4,423 |
| 2024-04-15 | 1.450 | 1.490 | 1.440 | 1.440 | 1.440 | 2,343 |
| 2024-04-12 | 1.500 | 1.500 | 1.440 | 1.450 | 1.450 | 4,642 |
| 2024-04-11 | 1.530 | 1.610 | 1.510 | 1.600 | 1.600 | 1,605 |
| 2024-04-10 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 25 |
| 2024-04-09 | 1.660 | 1.660 | 1.580 | 1.610 | 1.610 | 1,901 |
| 2024-04-08 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 25 |
| 2024-04-05 | 1.665 | 1.670 | 1.665 | 1.670 | 1.670 | 1,000 |
| 2024-04-04 | 1.610 | 1.675 | 1.600 | 1.650 | 1.650 | 5,704 |
| 2024-04-03 | 1.480 | 1.685 | 1.480 | 1.610 | 1.610 | 5,346 |
| 2024-04-02 | 1.490 | 1.490 | 1.460 | 1.460 | 1.460 | 769 |
| 2024-03-28 | 1.452 | 1.478 | 1.440 | 1.440 | 1.440 | 1,447 |
| 2024-03-27 | 1.450 | 1.452 | 1.420 | 1.452 | 1.452 | 2,617 |
| 2024-03-26 | 1.452 | 1.452 | 1.452 | 1.452 | 1.452 | 20 |
| 2024-03-25 | 1.468 | 1.468 | 1.448 | 1.450 | 1.450 | 1,453 |
| 2024-03-22 | 1.416 | 1.458 | 1.414 | 1.458 | 1.458 | 3,024 |
| 2024-03-21 | 1.416 | 1.416 | 1.410 | 1.410 | 1.410 | 1,025 |
| 2024-03-20 | 1.322 | 1.420 | 1.310 | 1.416 | 1.416 | 3,744 |
| 2024-03-19 | 1.480 | 1.480 | 1.330 | 1.400 | 1.400 | 5,182 |
| 2024-03-18 | 1.420 | 1.470 | 1.420 | 1.470 | 1.470 | 3,460 |
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.