eco5tech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.615	0.670	0.610	0.660	0.660	2,285
2026-07-23	0.740	0.740	0.615	0.660	0.660	8,280
2026-07-22	0.730	0.820	0.670	0.685	0.685	128,963
2026-07-21	0.570	0.570	0.570	0.570	0.570	87
2026-07-17	0.540	0.570	0.540	0.570	0.570	21
2026-07-16	0.570	0.570	0.570	0.570	0.570	50
2026-07-15	0.585	0.585	0.555	0.560	0.560	6,288
2026-07-14	0.625	0.625	0.525	0.585	0.585	5,620
2026-07-13	0.620	0.660	0.555	0.640	0.640	11,215
2026-07-10	0.685	0.685	0.610	0.620	0.620	11,409
2026-07-09	0.610	0.700	0.590	0.685	0.685	26,661
2026-07-08	0.830	0.830	0.705	0.800	0.800	85,967
2026-07-07	0.880	0.880	0.830	0.860	0.860	16,943
2026-07-06	0.890	0.910	0.825	0.885	0.885	17,260
2026-07-03	0.960	0.960	0.820	0.890	0.890	20,966
2026-07-02	0.990	1.040	0.900	0.940	0.940	44,081
2026-07-01	0.740	0.890	0.715	0.870	0.870	33,552
2026-06-30	0.710	0.820	0.710	0.760	0.760	58,827
2026-06-29	0.680	0.710	0.680	0.690	0.690	4,884
2026-06-26	0.665	0.670	0.665	0.670	0.670	2,951
2026-06-25	0.690	0.750	0.630	0.665	0.665	28,146
2026-06-24	0.665	0.680	0.665	0.680	0.680	1,395
2026-06-23	0.685	0.690	0.620	0.670	0.670	2,771
2026-06-22	0.680	0.680	0.640	0.680	0.680	2,239
2026-06-19	0.680	0.680	0.650	0.680	0.680	2,300
2026-06-18	0.680	0.690	0.630	0.680	0.680	16,814
2026-06-17	0.680	0.680	0.680	0.680	0.680	100
2026-06-16	0.700	0.700	0.610	0.680	0.680	12,872
2026-06-15	0.640	0.700	0.620	0.700	0.700	18,045
2026-06-12	0.690	0.720	0.650	0.650	0.650	48,033
2026-06-11	0.675	0.690	0.650	0.690	0.690	28,610
2026-06-10	0.700	0.700	0.700	0.700	0.700	10,000
2026-06-09	0.660	0.700	0.655	0.700	0.700	11,361
2026-06-08	0.765	0.765	0.655	0.695	0.695	32,970
2026-06-05	0.760	0.770	0.725	0.770	0.770	6,671
2026-06-03	0.720	0.750	0.670	0.750	0.750	30,483
2026-06-02	0.830	0.830	0.710	0.725	0.725	53,581
2026-06-01	0.840	0.840	0.675	0.830	0.830	192,046
2026-05-29	0.930	0.970	0.910	0.970	0.970	1,525
2026-05-27	0.950	0.960	0.935	0.950	0.950	3,400
2026-05-26	0.990	0.990	0.900	0.940	0.940	9,103
2026-05-25	0.900	0.990	0.900	0.990	0.990	1,932
2026-05-22	1.000	1.000	0.900	0.940	0.940	13,414
2026-05-21	1.020	1.040	0.980	1.000	1.000	1,742
2026-05-20	0.965	1.050	0.950	1.000	1.000	8,107
2026-05-19	1.000	1.050	0.920	1.050	1.050	22,522
2026-05-18	1.050	1.060	0.940	1.000	1.000	10,284
2026-05-15	1.240	1.240	0.960	1.060	1.060	133,071
2026-05-14	1.370	1.370	1.360	1.370	1.370	113
2026-05-13	1.370	1.370	1.370	1.370	1.370	1,000
2026-05-12	1.410	1.410	1.300	1.400	1.400	2,011
2026-05-11	1.300	1.420	1.270	1.400	1.400	7,058
2026-05-08	1.280	1.280	1.280	1.280	1.280	50
2026-05-07	1.290	1.380	1.110	1.300	1.300	4,381
2026-05-06	1.150	1.290	1.150	1.290	1.290	4,246
2026-05-05	1.070	1.150	1.070	1.150	1.150	2,299
2026-05-04	1.110	1.250	1.060	1.170	1.170	13,163
2026-04-30	1.160	1.180	1.090	1.180	1.180	5,931
2026-04-29	1.100	1.180	1.100	1.170	1.170	9,628
2026-04-28	1.250	1.350	1.050	1.100	1.100	40,370

← NewerPage 2 of 3 · 126 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.