eco5tech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	2.200	2.210	2.150	2.150	2.150	1,756
2022-12-20	2.220	2.220	2.220	2.220	2.220	5,467
2022-12-19	2.180	2.220	2.180	2.180	2.180	1,940
2022-12-16	2.219	2.219	2.140	2.140	2.140	1,713
2022-12-15	2.180	2.220	2.150	2.220	2.220	3,450
2022-12-14	2.200	2.200	2.140	2.160	2.160	5,024
2022-12-13	2.139	2.220	2.110	2.210	2.210	5,613
2022-12-12	2.110	2.130	2.110	2.130	2.130	2,146
2022-12-09	2.080	2.100	2.080	2.100	2.100	1,432
2022-12-08	2.090	2.110	2.000	2.080	2.080	7,850
2022-12-07	2.070	2.080	1.990	2.080	2.080	13,547
2022-12-06	2.135	2.135	2.071	2.071	2.071	4,323
2022-12-05	2.140	2.140	2.100	2.135	2.135	1,752
2022-12-02	2.360	2.370	2.130	2.140	2.140	4,307
2022-12-01	2.170	2.398	2.131	2.260	2.260	2,896
2022-11-30	2.131	2.150	2.131	2.150	2.150	4,837
2022-11-29	2.170	2.170	2.130	2.160	2.160	1,625
2022-11-28	2.100	2.200	2.100	2.170	2.170	7,847
2022-11-25	2.090	2.144	2.090	2.100	2.100	1,355
2022-11-24	2.070	2.119	2.070	2.110	2.110	1,765
2022-11-23	2.074	2.080	2.060	2.073	2.073	3,132
2022-11-22	2.100	2.100	2.060	2.075	2.075	1,756
2022-11-21	2.150	2.150	2.060	2.120	2.120	1,456
2022-11-18	2.000	2.180	2.000	2.180	2.180	17,387
2022-11-17	2.020	2.100	1.950	2.000	2.000	26,823
2022-11-16	2.130	2.130	2.080	2.080	2.080	2,155
2022-11-15	2.200	2.200	2.030	2.140	2.140	26,501
2022-11-14	2.440	2.470	2.060	2.170	2.170	27,364
2022-11-10	2.510	2.650	2.250	2.440	2.440	10,933
2022-11-09	2.046	2.455	2.046	2.455	2.455	36,178
2022-11-08	2.100	2.199	2.050	2.050	2.050	2,507
2022-11-07	2.190	2.380	1.880	2.200	2.200	20,301
2022-11-04	2.020	2.199	2.020	2.189	2.189	10,195
2022-11-03	2.289	2.289	1.831	2.100	2.100	14,293
2022-11-02	2.280	2.299	2.220	2.299	2.299	3,041
2022-10-31	2.379	2.398	2.173	2.398	2.398	8,437
2022-10-28	2.299	2.380	2.299	2.380	2.380	1,637
2022-10-27	2.251	2.350	2.251	2.270	2.270	344
2022-10-26	2.360	2.360	2.240	2.240	2.240	6,851
2022-10-25	2.420	2.420	2.260	2.384	2.384	1,029
2022-10-24	2.400	2.418	2.400	2.410	2.410	1,093
2022-10-21	2.400	2.400	2.400	2.400	2.400	388
2022-10-20	2.400	2.418	2.400	2.418	2.418	245
2022-10-19	2.315	2.400	2.310	2.400	2.400	105
2022-10-18	2.321	2.450	2.230	2.420	2.420	6,284
2022-10-17	2.380	2.449	2.380	2.449	2.449	1,581
2022-10-14	2.370	2.380	2.240	2.338	2.338	2,340
2022-10-12	2.550	2.550	2.400	2.400	2.400	1,724
2022-10-11	2.249	2.547	2.151	2.547	2.547	35,480
2022-10-10	2.250	2.250	2.180	2.249	2.249	296
2022-10-07	2.250	2.250	2.249	2.249	2.249	175
2022-10-06	2.250	2.250	2.249	2.250	2.250	315
2022-10-05	2.151	2.250	2.151	2.250	2.250	1,912
2022-10-04	2.180	2.200	2.150	2.199	2.199	4,819
2022-10-03	2.160	2.260	2.010	2.190	2.190	18,563
2022-09-30	2.400	2.400	2.100	2.250	2.250	15,501
2022-09-29	2.241	2.400	2.241	2.400	2.400	1,011
2022-09-28	2.400	2.400	2.400	2.400	2.400	1,000
2022-09-27	2.448	2.448	2.400	2.420	2.420	1,601
2022-09-26	2.435	2.459	2.380	2.448	2.448	2,078

← NewerPage 16 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.