eco5tech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	2.470	2.510	2.470	2.509	2.509	1,760
2022-09-22	2.451	2.470	2.361	2.470	2.470	5,039
2022-09-21	2.548	2.548	2.500	2.540	2.540	121,403
2022-09-20	2.525	2.525	2.520	2.523	2.523	1,127
2022-09-19	2.510	2.538	2.510	2.525	2.525	3,225
2022-09-16	2.450	2.530	2.400	2.480	2.480	11,333
2022-09-15	2.570	2.570	2.421	2.479	2.479	3,581
2022-09-14	2.667	2.667	2.466	2.500	2.500	29,225
2022-09-13	2.579	2.820	2.465	2.700	2.700	21,132
2022-09-12	2.719	2.720	2.481	2.578	2.578	6,960
2022-09-09	2.739	2.739	2.594	2.720	2.720	1,550
2022-09-08	2.524	2.740	2.524	2.700	2.700	6,635
2022-09-07	2.520	2.524	2.520	2.524	2.524	41
2022-09-06	2.557	2.559	2.465	2.520	2.520	1,791
2022-09-05	2.500	2.550	2.500	2.550	2.550	1,441
2022-09-02	2.619	2.650	2.460	2.460	2.460	12,887
2022-09-01	2.695	2.695	2.563	2.619	2.619	4,792
2022-08-31	2.700	2.700	2.610	2.695	2.695	1,848
2022-08-30	2.620	2.715	2.620	2.715	2.715	100
2022-08-29	2.730	2.730	2.620	2.710	2.710	536
2022-08-26	2.720	2.730	2.720	2.730	2.730	350
2022-08-25	2.778	2.778	2.651	2.720	2.720	2,270
2022-08-24	2.658	2.780	2.600	2.780	2.780	14,461
2022-08-23	2.571	2.660	2.563	2.630	2.630	4,432
2022-08-22	2.750	2.750	2.571	2.660	2.660	7,555
2022-08-19	2.790	2.790	2.690	2.690	2.690	8,295
2022-08-18	2.790	2.799	2.700	2.790	2.790	12,488
2022-08-17	2.850	2.880	2.701	2.790	2.790	17,629
2022-08-16	3.120	3.120	2.760	2.850	2.850	24,910
2022-08-12	3.150	3.180	2.985	3.120	3.120	12,825
2022-08-11	3.180	3.180	3.100	3.150	3.150	4,748
2022-08-10	3.179	3.180	3.100	3.180	3.180	7,125
2022-08-09	3.120	3.180	3.110	3.180	3.180	7,800
2022-08-08	3.060	3.180	3.020	3.180	3.180	10,681
2022-08-05	3.180	3.180	2.990	2.990	2.990	28,992
2022-08-04	3.030	3.180	2.971	3.120	3.120	42,494
2022-08-03	2.800	3.048	2.800	3.000	3.000	14,224
2022-08-02	2.950	2.950	2.700	2.800	2.800	28,330
2022-08-01	3.021	3.050	2.921	2.921	2.921	4,818
2022-07-29	2.999	3.020	2.851	2.976	2.976	12,311
2022-07-28	2.995	3.020	2.926	2.980	2.980	2,479
2022-07-27	2.990	2.990	2.901	2.990	2.990	3,266
2022-07-26	3.000	3.001	2.880	2.900	2.900	10,494
2022-07-25	2.840	3.070	2.800	2.990	2.990	29,167
2022-07-22	2.874	2.981	2.820	2.958	2.958	7,214
2022-07-21	2.995	2.995	2.642	2.874	2.874	19,655
2022-07-20	3.000	3.035	2.901	2.911	2.911	5,269
2022-07-19	3.055	3.055	2.850	3.000	3.000	16,831
2022-07-18	2.819	3.060	2.819	3.030	3.030	51,455
2022-07-15	2.756	2.849	2.700	2.755	2.755	19,838
2022-07-14	2.689	2.699	2.502	2.635	2.635	5,503
2022-07-13	2.680	2.690	2.610	2.688	2.688	3,341
2022-07-12	2.665	2.680	2.600	2.680	2.680	11,476
2022-07-11	2.631	2.729	2.631	2.680	2.680	9,532
2022-07-08	2.670	2.750	2.610	2.631	2.631	8,327
2022-07-07	2.660	2.680	2.591	2.600	2.600	4,134
2022-07-06	2.550	2.680	2.500	2.610	2.610	6,678
2022-07-05	2.710	2.710	2.500	2.550	2.550	10,167
2022-07-04	2.709	2.720	2.660	2.715	2.715	2,763
2022-07-01	2.669	2.720	2.669	2.709	2.709	7,627

← NewerPage 17 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.