eco5tech S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 3.930 | 4.350 | 3.930 | 4.300 | 4.300 | 108,721 |
| 2022-03-31 | 3.740 | 3.890 | 3.630 | 3.840 | 3.840 | 53,262 |
| 2022-03-30 | 3.400 | 3.690 | 3.290 | 3.670 | 3.670 | 84,524 |
| 2022-03-29 | 3.500 | 3.500 | 3.350 | 3.350 | 3.350 | 34,235 |
| 2022-03-28 | 3.570 | 3.665 | 3.470 | 3.580 | 3.580 | 28,439 |
| 2022-03-25 | 3.499 | 3.600 | 3.300 | 3.570 | 3.570 | 24,943 |
| 2022-03-24 | 3.660 | 3.901 | 3.413 | 3.499 | 3.499 | 54,241 |
| 2022-03-23 | 3.400 | 3.770 | 3.230 | 3.530 | 3.530 | 179,446 |
| 2022-03-22 | 3.020 | 3.385 | 3.020 | 3.220 | 3.220 | 151,070 |
| 2022-03-21 | 2.812 | 3.150 | 2.811 | 3.150 | 3.150 | 32,167 |
| 2022-03-18 | 2.831 | 2.940 | 2.810 | 2.811 | 2.811 | 30,247 |
| 2022-03-17 | 2.880 | 2.980 | 2.755 | 2.830 | 2.830 | 85,243 |
| 2022-03-16 | 2.571 | 2.940 | 2.570 | 2.880 | 2.880 | 130,144 |
| 2022-03-15 | 2.600 | 2.720 | 2.493 | 2.700 | 2.700 | 48,124 |
| 2022-03-14 | 2.450 | 2.750 | 2.402 | 2.660 | 2.660 | 33,166 |
| 2022-03-11 | 2.450 | 2.520 | 2.310 | 2.450 | 2.450 | 40,042 |
| 2022-03-10 | 2.548 | 2.600 | 2.490 | 2.556 | 2.556 | 6,308 |
| 2022-03-09 | 2.575 | 2.640 | 2.300 | 2.540 | 2.540 | 32,481 |
| 2022-03-08 | 2.400 | 2.650 | 2.400 | 2.575 | 2.575 | 38,069 |
| 2022-03-07 | 2.480 | 2.575 | 2.210 | 2.450 | 2.450 | 36,710 |
| 2022-03-04 | 2.500 | 2.940 | 2.360 | 2.530 | 2.530 | 61,033 |
| 2022-03-03 | 2.750 | 2.800 | 2.410 | 2.590 | 2.590 | 55,627 |
| 2022-03-02 | 2.360 | 3.300 | 2.360 | 2.611 | 2.611 | 415,066 |
| 2022-03-01 | 2.194 | 2.250 | 2.103 | 2.103 | 2.103 | 32,090 |
| 2022-02-28 | 2.201 | 2.320 | 2.155 | 2.274 | 2.274 | 49,979 |
| 2022-02-25 | 2.100 | 2.500 | 2.100 | 2.300 | 2.300 | 133,269 |
| 2022-02-24 | 2.450 | 2.630 | 1.960 | 2.000 | 2.000 | 347,778 |
| 2022-02-23 | 2.900 | 2.920 | 2.760 | 2.795 | 2.795 | 67,269 |
| 2022-02-22 | 2.680 | 2.940 | 2.550 | 2.900 | 2.900 | 130,304 |
| 2022-02-21 | 3.040 | 3.100 | 2.670 | 2.670 | 2.670 | 296,526 |
| 2022-02-18 | 2.998 | 3.190 | 2.960 | 3.033 | 3.033 | 309,615 |
| 2022-02-17 | 3.041 | 3.150 | 2.900 | 3.019 | 3.019 | 454,774 |
| 2022-02-16 | 3.050 | 3.250 | 2.750 | 3.100 | 3.100 | 674,405 |
| 2022-02-15 | 3.430 | 3.900 | 2.841 | 3.020 | 3.020 | 1,600,720 |
| 2022-02-14 | 2.840 | 3.725 | 2.811 | 3.460 | 3.460 | 1,002,367 |
| 2022-02-11 | 2.940 | 3.130 | 2.722 | 2.929 | 2.929 | 1,209,892 |
| 2022-02-10 | 2.250 | 2.840 | 2.074 | 2.810 | 2.810 | 2,094,958 |
| 2022-02-09 | 2.030 | 2.260 | 2.030 | 2.100 | 2.100 | 338,924 |
| 2022-02-08 | 1.980 | 2.120 | 1.980 | 2.056 | 2.056 | 71,112 |
| 2022-02-07 | 1.810 | 1.950 | 1.800 | 1.950 | 1.950 | 55,506 |
| 2022-02-04 | 1.790 | 1.820 | 1.750 | 1.800 | 1.800 | 41,527 |
| 2022-02-03 | 1.771 | 1.800 | 1.740 | 1.790 | 1.790 | 65,077 |
| 2022-02-02 | 1.798 | 1.809 | 1.760 | 1.809 | 1.809 | 39,655 |
| 2022-02-01 | 1.800 | 1.820 | 1.770 | 1.798 | 1.798 | 36,873 |
| 2022-01-31 | 1.886 | 1.890 | 1.800 | 1.820 | 1.820 | 107,015 |
| 2022-01-28 | 2.000 | 2.030 | 1.770 | 1.818 | 1.818 | 218,813 |
| 2022-01-27 | 1.725 | 2.070 | 1.662 | 1.970 | 1.970 | 344,427 |
| 2022-01-26 | 1.840 | 1.878 | 1.650 | 1.770 | 1.770 | 225,610 |
| 2022-01-25 | 1.880 | 1.950 | 1.700 | 1.758 | 1.758 | 270,282 |
| 2022-01-24 | 2.200 | 2.401 | 1.760 | 1.810 | 1.810 | 821,941 |
| 2022-01-21 | 2.600 | 2.940 | 2.161 | 2.290 | 2.290 | 919,291 |
| 2022-01-20 | 2.350 | 3.380 | 2.000 | 2.716 | 2.716 | 2,655,958 |
| 2022-01-19 | 1.902 | 2.282 | 1.800 | 2.282 | 2.282 | 1,699,427 |
| 2022-01-14 | 0.640 | 0.960 | 0.640 | 0.960 | 0.960 | 856,000 |
← NewerPage 19 of 19 · 1,134 trading days
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.