eco5tech S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 1.530 | 1.530 | 1.270 | 1.360 | 1.360 | 46,961 |
| 2024-03-14 | 1.540 | 1.568 | 1.530 | 1.568 | 1.568 | 2,640 |
| 2024-03-13 | 1.502 | 1.600 | 1.502 | 1.600 | 1.600 | 5,101 |
| 2024-03-12 | 1.370 | 1.710 | 1.370 | 1.578 | 1.578 | 48,708 |
| 2024-03-11 | 1.720 | 1.720 | 1.600 | 1.680 | 1.680 | 2,600 |
| 2024-03-08 | 1.718 | 1.720 | 1.600 | 1.720 | 1.720 | 11,439 |
| 2024-03-07 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 25 |
| 2024-03-06 | 1.730 | 1.730 | 1.728 | 1.728 | 1.728 | 115 |
| 2024-03-05 | 1.680 | 1.740 | 1.670 | 1.730 | 1.730 | 4,000 |
| 2024-03-04 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 643 |
| 2024-03-01 | 1.740 | 1.740 | 1.680 | 1.720 | 1.720 | 4,022 |
| 2024-02-29 | 1.720 | 1.740 | 1.680 | 1.740 | 1.740 | 4,765 |
| 2024-02-28 | 1.750 | 1.750 | 1.680 | 1.720 | 1.720 | 5,980 |
| 2024-02-27 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 140 |
| 2024-02-26 | 1.780 | 1.780 | 1.750 | 1.750 | 1.750 | 700 |
| 2024-02-23 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 2,103 |
| 2024-02-22 | 1.820 | 1.820 | 1.700 | 1.750 | 1.750 | 6,340 |
| 2024-02-21 | 1.782 | 1.820 | 1.700 | 1.820 | 1.820 | 7,214 |
| 2024-02-20 | 1.760 | 1.828 | 1.730 | 1.828 | 1.828 | 8,997 |
| 2024-02-19 | 1.780 | 1.838 | 1.780 | 1.838 | 1.838 | 8,688 |
| 2024-02-16 | 1.700 | 1.800 | 1.680 | 1.760 | 1.760 | 25,272 |
| 2024-02-15 | 1.834 | 1.834 | 1.780 | 1.834 | 1.834 | 896 |
| 2024-02-14 | 1.780 | 1.816 | 1.772 | 1.790 | 1.790 | 2,891 |
| 2024-02-13 | 1.828 | 1.830 | 1.772 | 1.800 | 1.800 | 8,733 |
| 2024-02-12 | 1.850 | 1.870 | 1.750 | 1.828 | 1.828 | 39,087 |
| 2024-02-09 | 1.940 | 1.972 | 1.880 | 1.972 | 1.972 | 8,106 |
| 2024-02-08 | 1.974 | 1.974 | 1.962 | 1.964 | 1.964 | 1,020 |
| 2024-02-07 | 1.980 | 1.980 | 1.970 | 1.974 | 1.974 | 1,025 |
| 2024-02-06 | 1.970 | 1.990 | 1.970 | 1.990 | 1.990 | 700 |
| 2024-02-05 | 1.942 | 1.970 | 1.942 | 1.970 | 1.970 | 3,503 |
| 2024-01-30 | 1.930 | 1.942 | 1.930 | 1.942 | 1.942 | 500 |
| 2024-01-29 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 90 |
| 2024-01-26 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 10 |
| 2024-01-25 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 1,050 |
| 2024-01-24 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 20 |
| 2024-01-23 | 1.948 | 1.948 | 1.880 | 1.880 | 1.880 | 129 |
| 2024-01-22 | 1.948 | 1.948 | 1.850 | 1.940 | 1.940 | 2,573 |
| 2024-01-19 | 1.926 | 1.926 | 1.926 | 1.926 | 1.926 | 25 |
| 2024-01-18 | 1.928 | 1.928 | 1.928 | 1.928 | 1.928 | 100 |
| 2024-01-17 | 1.928 | 1.928 | 1.928 | 1.928 | 1.928 | 100 |
| 2024-01-16 | 1.890 | 1.916 | 1.890 | 1.916 | 1.916 | 601 |
| 2024-01-15 | 1.940 | 1.940 | 1.850 | 1.880 | 1.880 | 3,523 |
| 2024-01-11 | 1.900 | 1.930 | 1.900 | 1.930 | 1.930 | 1,230 |
| 2024-01-10 | 1.832 | 1.908 | 1.800 | 1.900 | 1.900 | 21,030 |
| 2024-01-09 | 1.890 | 1.948 | 1.840 | 1.880 | 1.880 | 3,569 |
| 2024-01-08 | 2.000 | 2.000 | 1.850 | 1.850 | 1.850 | 19,014 |
| 2024-01-05 | 2.030 | 2.050 | 2.000 | 2.050 | 2.050 | 1,135 |
| 2024-01-04 | 2.050 | 2.100 | 2.030 | 2.030 | 2.030 | 5,425 |
| 2024-01-03 | 2.180 | 2.180 | 2.080 | 2.120 | 2.120 | 1,039 |
| 2024-01-02 | 2.190 | 2.290 | 2.100 | 2.190 | 2.190 | 4,026 |
| 2023-12-29 | 2.145 | 2.200 | 2.145 | 2.190 | 2.190 | 5,888 |
| 2023-12-28 | 1.960 | 2.145 | 1.960 | 2.145 | 2.145 | 6,489 |
| 2023-12-27 | 1.940 | 1.940 | 1.860 | 1.900 | 1.900 | 8,472 |
| 2023-12-22 | 1.900 | 1.938 | 1.852 | 1.936 | 1.936 | 11,579 |
| 2023-12-21 | 1.900 | 1.900 | 1.880 | 1.880 | 1.880 | 2,815 |
| 2023-12-20 | 1.950 | 1.950 | 1.900 | 1.900 | 1.900 | 2,734 |
| 2023-12-19 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 1,655 |
| 2023-12-18 | 1.890 | 1.926 | 1.872 | 1.926 | 1.926 | 3,600 |
| 2023-12-15 | 1.910 | 1.930 | 1.890 | 1.890 | 1.890 | 5,771 |
| 2023-12-14 | 1.920 | 1.990 | 1.850 | 1.960 | 1.960 | 18,762 |
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.