eco5tech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-23	2.230	2.310	2.070	2.220	2.220	23,931
2023-06-22	2.250	2.295	2.155	2.185	2.185	24,289
2023-06-21	2.030	2.430	1.980	2.285	2.285	93,410
2023-06-20	1.790	2.145	1.790	1.910	1.910	28,005
2023-06-19	1.720	1.790	1.720	1.790	1.790	1,289
2023-06-15	1.800	1.800	1.680	1.790	1.790	24,516
2023-06-14	1.810	1.820	1.752	1.800	1.800	3,021
2023-06-13	1.760	1.810	1.722	1.810	1.810	8,055
2023-06-09	1.800	1.820	1.800	1.820	1.820	62
2023-06-07	1.750	1.800	1.750	1.800	1.800	1,855
2023-06-06	1.876	1.878	1.800	1.800	1.800	882
2023-06-05	1.880	1.880	1.880	1.880	1.880	1
2023-06-01	1.880	1.920	1.710	1.880	1.880	3,505
2023-05-31	1.936	1.936	1.936	1.936	1.936	25
2023-05-30	1.936	1.936	1.870	1.932	1.932	3,004
2023-05-29	1.936	1.936	1.936	1.936	1.936	20
2023-05-26	1.930	1.930	1.870	1.928	1.928	665
2023-05-25	1.900	1.938	1.898	1.900	1.900	4,848
2023-05-24	1.828	1.900	1.800	1.880	1.880	2,236
2023-05-23	1.840	1.860	1.722	1.790	1.790	5,999
2023-05-22	1.840	1.840	1.840	1.840	1.840	1
2023-05-19	1.770	1.810	1.730	1.810	1.810	6,650
2023-05-18	1.850	1.870	1.700	1.740	1.740	10,515
2023-05-17	1.900	1.900	1.900	1.900	1.900	1,600
2023-05-16	1.880	1.890	1.808	1.880	1.880	2,250
2023-05-15	1.890	1.920	1.850	1.908	1.908	5,948
2023-05-12	2.050	2.150	1.790	1.880	1.880	107,205
2023-05-11	2.370	2.400	2.260	2.340	2.340	1,906
2023-05-10	2.330	2.380	2.180	2.360	2.360	4,544
2023-05-09	2.220	2.300	2.220	2.300	2.300	4,439
2023-05-08	2.080	2.230	2.075	2.220	2.220	4,003
2023-05-05	2.070	2.070	2.070	2.070	2.070	5
2023-05-04	2.080	2.080	2.010	2.060	2.060	1,222
2023-05-02	2.170	2.190	2.070	2.110	2.110	6,244
2023-04-28	2.145	2.170	2.050	2.135	2.135	4,531
2023-04-27	2.035	2.120	2.035	2.120	2.120	2,350
2023-04-26	2.080	2.080	2.000	2.000	2.000	2,501
2023-04-25	2.110	2.150	2.090	2.105	2.105	14,994
2023-04-24	2.080	2.150	2.050	2.120	2.120	8,028
2023-04-21	2.030	2.140	2.000	2.140	2.140	2,611
2023-04-20	2.050	2.180	2.000	2.100	2.100	11,538
2023-04-19	1.996	2.080	1.996	2.005	2.005	7,043
2023-04-18	2.010	2.010	1.990	1.990	1.990	1,760
2023-04-17	2.090	2.090	2.000	2.000	2.000	1,834
2023-04-14	2.050	2.100	2.000	2.100	2.100	3,897
2023-04-13	2.050	2.120	2.000	2.080	2.080	3,057
2023-04-12	2.000	2.120	2.000	2.020	2.020	6,647
2023-04-11	1.870	2.060	1.870	1.960	1.960	9,734
2023-04-06	1.870	1.870	1.840	1.840	1.840	1,245
2023-04-05	1.840	1.844	1.840	1.844	1.844	450
2023-04-04	1.844	1.870	1.836	1.870	1.870	3,005
2023-04-03	1.850	1.850	1.850	1.850	1.850	50
2023-03-31	1.838	1.890	1.838	1.890	1.890	1,968
2023-03-30	1.850	1.850	1.848	1.850	1.850	1,851
2023-03-29	1.868	1.900	1.838	1.838	1.838	1,410
2023-03-28	1.884	1.884	1.804	1.860	1.860	2,420
2023-03-27	1.850	1.920	1.840	1.884	1.884	2,900
2023-03-24	1.890	1.900	1.890	1.900	1.900	700
2023-03-23	1.900	1.930	1.900	1.900	1.900	1,071
2023-03-21	1.860	1.900	1.784	1.900	1.900	6,349

← NewerPage 14 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.