eco5tech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	2.095	2.180	2.070	2.165	2.165	3,272
2023-09-18	2.010	2.080	2.000	2.080	2.080	503
2023-09-15	2.060	2.060	2.000	2.060	2.060	1,630
2023-09-14	2.070	2.070	2.070	2.070	2.070	1,165
2023-09-13	2.040	2.080	2.040	2.080	2.080	1,060
2023-09-12	2.150	2.150	2.000	2.040	2.040	846
2023-09-11	2.175	2.175	2.000	2.170	2.170	4,245
2023-09-08	2.175	2.175	2.175	2.175	2.175	122
2023-09-07	2.195	2.195	2.090	2.170	2.170	849
2023-09-06	2.020	2.225	1.902	2.195	2.195	60,678
2023-09-05	2.180	2.180	2.060	2.140	2.140	3,632
2023-09-04	2.210	2.210	2.120	2.185	2.185	3,480
2023-09-01	2.180	2.240	2.130	2.205	2.205	7,415
2023-08-31	2.130	2.180	2.070	2.180	2.180	3,961
2023-08-30	2.100	2.180	2.080	2.130	2.130	1,407
2023-08-29	2.160	2.270	2.060	2.180	2.180	19,708
2023-08-28	2.280	2.290	2.060	2.200	2.200	9,729
2023-08-25	2.070	2.330	2.000	2.200	2.200	51,913
2023-08-24	2.080	2.085	2.000	2.085	2.085	1,655
2023-08-23	2.080	2.090	2.000	2.000	2.000	5,154
2023-08-22	1.940	2.090	1.940	2.020	2.020	4,388
2023-08-21	1.940	1.940	1.940	1.940	1.940	98
2023-08-18	1.958	1.958	1.860	1.940	1.940	17,660
2023-08-17	1.930	1.968	1.900	1.958	1.958	3,801
2023-08-16	1.926	1.970	1.920	1.970	1.970	1,101
2023-08-14	1.966	1.966	1.912	1.950	1.950	5,222
2023-08-11	2.060	2.150	1.918	1.980	1.980	40,716
2023-08-10	1.960	1.966	1.866	1.950	1.950	9,044
2023-08-09	1.988	1.988	1.876	1.962	1.962	5,287
2023-08-08	2.010	2.010	1.920	1.968	1.968	1,856
2023-08-07	1.940	1.978	1.940	1.966	1.966	1,858
2023-08-04	2.020	2.020	1.900	1.912	1.912	19,084
2023-08-03	2.050	2.120	1.864	2.045	2.045	32,769
2023-08-02	2.290	2.455	2.020	2.140	2.140	126,139
2023-08-01	1.920	1.920	1.860	1.920	1.920	3,076
2023-07-31	1.938	1.938	1.928	1.928	1.928	349
2023-07-28	1.940	1.940	1.840	1.840	1.840	825
2023-07-27	1.890	1.940	1.890	1.940	1.940	173
2023-07-26	1.870	1.890	1.868	1.890	1.890	7,434
2023-07-25	1.850	1.880	1.800	1.860	1.860	11,235
2023-07-24	1.800	1.800	1.800	1.800	1.800	2,170
2023-07-21	1.890	1.890	1.764	1.800	1.800	8,590
2023-07-20	1.836	1.890	1.800	1.888	1.888	9,053
2023-07-19	1.852	1.890	1.830	1.890	1.890	7,757
2023-07-18	1.900	1.900	1.850	1.900	1.900	364
2023-07-17	1.900	1.900	1.900	1.900	1.900	1,050
2023-07-14	1.870	1.900	1.870	1.900	1.900	5,444
2023-07-13	1.950	1.950	1.870	1.870	1.870	13,541
2023-07-12	1.920	1.990	1.900	1.990	1.990	3,399
2023-07-10	1.970	1.970	1.900	1.970	1.970	3,742
2023-07-07	2.000	2.000	2.000	2.000	2.000	50
2023-07-06	2.080	2.080	1.900	2.000	2.000	21,902
2023-07-05	2.250	2.250	2.100	2.100	2.100	1,790
2023-07-04	2.080	2.290	2.080	2.280	2.280	5,038
2023-07-03	2.200	2.400	2.070	2.140	2.140	45,166
2023-06-30	2.060	2.070	1.980	1.980	1.980	2,662
2023-06-29	2.000	2.150	1.930	2.070	2.070	6,171
2023-06-28	1.962	2.000	1.962	2.000	2.000	1,902
2023-06-27	2.190	2.190	1.996	2.050	2.050	8,341
2023-06-26	2.235	2.235	2.140	2.190	2.190	11,114

← NewerPage 13 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.