eco5tech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	2.750	2.800	2.600	2.620	2.620	6,824
2022-06-29	2.703	2.800	2.560	2.750	2.750	14,881
2022-06-28	2.670	2.870	2.621	2.750	2.750	12,513
2022-06-27	2.621	2.735	2.601	2.630	2.630	6,375
2022-06-24	2.605	2.800	2.600	2.730	2.730	9,455
2022-06-23	2.622	2.800	2.600	2.800	2.800	9,085
2022-06-22	2.699	2.780	2.622	2.750	2.750	9,543
2022-06-21	2.610	2.690	2.560	2.690	2.690	6,503
2022-06-20	2.580	2.610	2.550	2.610	2.610	9,115
2022-06-17	2.602	2.670	2.561	2.561	2.561	5,344
2022-06-15	2.581	2.700	2.562	2.700	2.700	10,856
2022-06-14	2.697	2.697	2.571	2.680	2.680	2,987
2022-06-13	2.700	2.700	2.580	2.697	2.697	5,426
2022-06-10	2.658	2.700	2.560	2.700	2.700	5,612
2022-06-09	2.680	2.730	2.600	2.658	2.658	4,741
2022-06-08	2.571	2.705	2.571	2.680	2.680	12,294
2022-06-07	2.701	2.890	2.550	2.600	2.600	20,043
2022-06-06	2.711	2.770	2.550	2.740	2.740	18,108
2022-06-03	2.741	2.816	2.710	2.816	2.816	20,508
2022-06-02	2.800	2.850	2.755	2.755	2.755	10,106
2022-06-01	2.930	3.000	2.800	2.800	2.800	27,164
2022-05-31	2.740	3.060	2.730	2.856	2.856	269,031
2022-05-30	2.920	2.920	2.730	2.730	2.730	58,153
2022-05-27	2.850	2.920	2.811	2.919	2.919	4,219
2022-05-26	2.830	2.950	2.830	2.920	2.920	8,370
2022-05-25	2.998	3.000	2.820	2.930	2.930	5,312
2022-05-24	2.861	3.000	2.860	2.998	2.998	7,747
2022-05-23	3.169	3.300	2.840	2.960	2.960	184,436
2022-05-20	2.940	3.240	2.640	3.000	3.000	94,521
2022-05-19	3.020	3.070	2.750	2.940	2.940	9,353
2022-05-18	3.110	3.200	3.000	3.000	3.000	32,955
2022-05-17	3.200	3.219	3.095	3.183	3.183	10,103
2022-05-16	3.070	3.240	3.000	3.199	3.199	52,051
2022-05-13	2.972	3.000	2.830	2.970	2.970	25,940
2022-05-12	2.900	3.010	2.781	2.920	2.920	45,110
2022-05-11	2.841	2.930	2.828	2.900	2.900	7,814
2022-05-10	2.700	2.858	2.700	2.822	2.822	12,130
2022-05-09	2.829	2.829	2.630	2.699	2.699	7,000
2022-05-06	2.831	2.831	2.680	2.829	2.829	9,343
2022-05-05	2.920	2.952	2.801	2.920	2.920	15,350
2022-05-04	2.649	2.989	2.648	2.831	2.831	19,157
2022-05-02	2.625	2.660	2.531	2.648	2.648	3,564
2022-04-29	2.698	2.700	2.640	2.696	2.696	14,650
2022-04-28	2.511	2.740	2.511	2.640	2.640	11,928
2022-04-27	2.715	2.719	2.502	2.598	2.598	20,132
2022-04-26	2.789	2.850	2.630	2.630	2.630	26,556
2022-04-25	2.820	2.900	2.580	2.740	2.740	140,503
2022-04-22	3.150	3.180	2.860	2.950	2.950	38,728
2022-04-21	3.163	3.190	3.080	3.150	3.150	16,836
2022-04-20	3.080	3.370	3.080	3.250	3.250	35,078
2022-04-19	3.190	3.270	3.090	3.090	3.090	46,816
2022-04-14	3.268	3.349	3.170	3.190	3.190	28,248
2022-04-13	3.315	3.340	3.120	3.288	3.288	46,591
2022-04-12	3.360	3.440	3.110	3.320	3.320	176,135
2022-04-11	4.220	4.220	3.376	3.400	3.400	546,713
2022-04-08	4.520	4.630	4.220	4.290	4.290	119,968
2022-04-07	4.290	4.480	4.155	4.210	4.210	27,854
2022-04-06	4.550	4.550	4.200	4.214	4.214	59,558
2022-04-05	4.450	4.550	4.160	4.550	4.550	42,542
2022-04-04	4.400	4.489	4.241	4.450	4.450	126,188

← NewerPage 18 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.