eco5tech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	1.810	1.850	1.790	1.850	1.850	911
2023-03-17	1.850	1.850	1.800	1.800	1.800	11,626
2023-03-16	1.852	1.926	1.788	1.900	1.900	56,460
2023-03-15	1.900	1.940	1.860	1.920	1.920	2,684
2023-03-14	1.880	1.944	1.850	1.900	1.900	2,400
2023-03-13	1.890	1.940	1.850	1.900	1.900	1,251
2023-03-10	1.946	1.946	1.900	1.900	1.900	7,846
2023-03-09	1.900	1.948	1.900	1.900	1.900	3,204
2023-03-08	1.900	1.900	1.880	1.900	1.900	1,450
2023-03-07	1.940	1.940	1.900	1.940	1.940	4,622
2023-03-06	1.940	1.950	1.900	1.948	1.948	6,334
2023-03-03	1.940	1.940	1.900	1.900	1.900	10,322
2023-03-02	1.990	2.020	1.900	1.900	1.900	1,250
2023-03-01	2.050	2.050	1.810	1.900	1.900	41,909
2023-02-28	2.040	2.050	2.040	2.050	2.050	1,403
2023-02-27	2.000	2.000	1.990	2.000	2.000	1,880
2023-02-24	1.950	2.000	1.950	1.970	1.970	7,434
2023-02-23	1.910	1.980	1.860	1.950	1.950	18,459
2023-02-22	2.000	2.050	1.920	1.990	1.990	4,151
2023-02-21	2.060	2.060	1.952	2.050	2.050	7,304
2023-02-20	2.070	2.120	2.000	2.050	2.050	24,492
2023-02-17	2.070	2.070	2.010	2.010	2.010	301
2023-02-16	2.010	2.060	2.000	2.050	2.050	22,379
2023-02-15	2.105	2.170	1.750	2.110	2.110	31,542
2023-02-14	2.160	2.200	2.100	2.150	2.150	2,660
2023-02-13	2.180	2.200	2.160	2.160	2.160	959
2023-02-10	2.140	2.200	2.140	2.180	2.180	3,295
2023-02-09	2.070	2.140	2.000	2.140	2.140	2,751
2023-02-08	2.080	2.130	2.040	2.100	2.100	2,682
2023-02-07	2.155	2.155	2.100	2.150	2.150	1,615
2023-02-06	2.120	2.140	2.120	2.140	2.140	160
2023-02-03	2.200	2.200	2.060	2.120	2.120	5,110
2023-02-02	2.180	2.215	2.170	2.200	2.200	509
2023-01-31	2.200	2.235	2.080	2.180	2.180	6,013
2023-01-30	2.200	2.230	2.185	2.230	2.230	1,150
2023-01-27	2.210	2.240	2.210	2.230	2.230	5,559
2023-01-26	2.150	2.200	2.150	2.200	2.200	450
2023-01-25	2.230	2.230	2.150	2.150	2.150	747
2023-01-24	2.180	2.225	2.165	2.225	2.225	1,221
2023-01-23	2.240	2.240	2.165	2.240	2.240	2,221
2023-01-20	2.235	2.270	2.235	2.240	2.240	4,008
2023-01-19	2.235	2.600	2.200	2.240	2.240	7,404
2023-01-18	2.150	2.150	2.121	2.121	2.121	721
2023-01-17	2.180	2.200	2.120	2.200	2.200	1,367
2023-01-16	2.185	2.220	2.185	2.185	2.185	3,862
2023-01-13	2.170	2.185	2.160	2.185	2.185	1,600
2023-01-12	2.190	2.195	2.165	2.165	2.165	720
2023-01-11	2.190	2.190	2.165	2.190	2.190	657
2023-01-10	2.200	2.200	2.165	2.190	2.190	2,787
2023-01-09	2.200	2.200	2.160	2.200	2.200	533
2023-01-05	2.200	2.200	2.162	2.200	2.200	1,141
2023-01-04	2.180	2.210	2.130	2.210	2.210	1,574
2023-01-03	2.200	2.200	2.150	2.150	2.150	495
2023-01-02	2.190	2.240	2.130	2.200	2.200	1,880
2022-12-30	2.160	2.190	2.160	2.170	2.170	999
2022-12-29	2.120	2.150	1.950	2.150	2.150	4,526
2022-12-28	2.070	2.150	2.060	2.150	2.150	2,337
2022-12-27	2.150	2.150	2.000	2.070	2.070	18,350
2022-12-23	2.170	2.170	2.170	2.170	2.170	65
2022-12-22	2.200	2.200	2.200	2.200	2.200	45

← NewerPage 15 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.