eco5tech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	1.912	1.970	1.912	1.970	1.970	218
2023-12-12	2.000	2.000	1.880	1.910	1.910	12,687
2023-12-11	2.020	2.030	2.000	2.000	2.000	6,164
2023-12-08	2.000	2.020	1.990	2.020	2.020	6,542
2023-12-07	2.000	2.000	1.998	2.000	2.000	1,015
2023-12-06	2.030	2.030	2.000	2.000	2.000	4,595
2023-12-05	2.030	2.060	2.000	2.000	2.000	4,840
2023-12-04	2.020	2.020	1.940	2.010	2.010	8,279
2023-12-01	1.980	2.040	1.980	2.020	2.020	8,533
2023-11-30	2.080	2.080	1.900	1.980	1.980	16,122
2023-11-29	2.110	2.110	2.025	2.030	2.030	8,989
2023-11-28	2.130	2.130	2.120	2.120	2.120	341
2023-11-27	2.100	2.145	2.100	2.130	2.130	2,725
2023-11-24	2.100	2.100	2.100	2.100	2.100	25
2023-11-23	2.100	2.100	2.100	2.100	2.100	25
2023-11-22	2.150	2.150	2.150	2.150	2.150	25
2023-11-21	2.170	2.190	2.120	2.130	2.130	1,839
2023-11-20	2.100	2.170	2.070	2.170	2.170	5,114
2023-11-17	2.080	2.140	2.070	2.120	2.120	5,739
2023-11-16	2.130	2.130	2.080	2.080	2.080	268
2023-11-15	2.170	2.170	2.050	2.150	2.150	9,019
2023-11-14	2.160	2.220	2.100	2.165	2.165	5,215
2023-11-13	2.210	2.215	2.090	2.160	2.160	11,268
2023-11-10	2.300	2.300	2.200	2.300	2.300	5,920
2023-11-09	2.400	2.400	2.235	2.235	2.235	5,580
2023-11-08	2.210	2.425	2.210	2.350	2.350	7,194
2023-11-07	2.400	2.400	2.225	2.225	2.225	2,025
2023-11-06	2.440	2.440	2.280	2.400	2.400	5,787
2023-11-03	2.430	2.430	2.260	2.410	2.410	1,254
2023-11-02	2.440	2.440	2.400	2.400	2.400	200
2023-10-31	2.500	2.500	2.470	2.480	2.480	1,080
2023-10-30	2.600	2.600	2.500	2.570	2.570	5,053
2023-10-27	2.600	2.685	2.600	2.680	2.680	1,162
2023-10-26	2.700	2.770	2.560	2.670	2.670	16,943
2023-10-25	2.280	2.870	2.200	2.580	2.580	19,388
2023-10-24	2.300	2.300	2.300	2.300	2.300	15
2023-10-23	2.300	2.300	2.130	2.300	2.300	2,400
2023-10-20	2.165	2.345	2.040	2.345	2.345	15,022
2023-10-19	2.100	2.300	2.000	2.110	2.110	16,279
2023-10-18	2.460	2.460	2.000	2.200	2.200	49,991
2023-10-17	2.190	2.980	2.090	2.490	2.490	248,640
2023-10-16	1.840	2.290	1.840	2.190	2.190	66,186
2023-10-13	1.756	1.844	1.756	1.840	1.840	3,380
2023-10-12	1.950	1.950	1.760	1.850	1.850	41,592
2023-10-11	1.950	2.000	1.950	2.000	2.000	951
2023-10-10	2.000	2.000	1.862	1.950	1.950	20,438
2023-10-09	2.010	2.050	1.982	2.000	2.000	1,921
2023-10-06	2.040	2.050	2.010	2.010	2.010	760
2023-10-05	2.005	2.040	1.990	2.040	2.040	1,033
2023-10-04	2.000	2.050	2.000	2.050	2.050	301
2023-10-03	2.070	2.070	1.986	2.000	2.000	2,348
2023-10-02	2.000	2.070	1.986	2.000	2.000	1,462
2023-09-29	2.050	2.100	2.050	2.100	2.100	1,648
2023-09-28	2.080	2.080	1.984	2.000	2.000	4,487
2023-09-27	2.050	2.100	1.980	2.080	2.080	835
2023-09-26	2.020	2.100	2.000	2.010	2.010	3,146
2023-09-25	2.050	2.100	2.015	2.100	2.100	1,073
2023-09-22	2.160	2.160	2.060	2.160	2.160	225
2023-09-21	2.180	2.180	2.180	2.180	2.180	50
2023-09-20	2.180	2.180	2.150	2.180	2.180	705

← NewerPage 12 of 19 · 1,134 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.