eco5tech S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-09 | 1.220 | 1.620 | 1.220 | 1.480 | 1.480 | 217,886 |
| 2025-01-07 | 1.170 | 1.220 | 1.120 | 1.120 | 1.120 | 7,940 |
| 2025-01-03 | 1.060 | 1.120 | 1.040 | 1.120 | 1.120 | 1,980 |
| 2025-01-02 | 1.050 | 1.130 | 1.050 | 1.060 | 1.060 | 2,590 |
| 2024-12-30 | 1.080 | 1.080 | 1.030 | 1.050 | 1.050 | 9,479 |
| 2024-12-27 | 1.050 | 1.130 | 1.050 | 1.080 | 1.080 | 1,043 |
| 2024-12-23 | 1.030 | 1.120 | 1.030 | 1.050 | 1.050 | 6,564 |
| 2024-12-20 | 1.050 | 1.120 | 1.050 | 1.120 | 1.120 | 1,655 |
| 2024-12-18 | 1.190 | 1.190 | 1.030 | 1.120 | 1.120 | 6,968 |
| 2024-12-17 | 1.230 | 1.230 | 1.150 | 1.190 | 1.190 | 140 |
| 2024-12-16 | 1.240 | 1.240 | 1.230 | 1.230 | 1.230 | 175 |
| 2024-12-13 | 1.180 | 1.250 | 1.180 | 1.240 | 1.240 | 11,660 |
| 2024-12-12 | 1.115 | 1.180 | 1.115 | 1.180 | 1.180 | 2,021 |
| 2024-12-11 | 1.195 | 1.195 | 1.110 | 1.115 | 1.115 | 2,117 |
| 2024-12-10 | 1.375 | 1.375 | 1.125 | 1.195 | 1.195 | 14,011 |
| 2024-12-09 | 1.010 | 1.170 | 1.010 | 1.150 | 1.150 | 122,003 |
| 2024-12-06 | 0.988 | 1.010 | 0.960 | 1.010 | 1.010 | 8,143 |
| 2024-12-04 | 0.988 | 0.988 | 0.940 | 0.988 | 0.988 | 2,373 |
| 2024-12-03 | 1.000 | 1.000 | 0.940 | 0.980 | 0.980 | 4,020 |
| 2024-12-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,100 |
| 2024-11-29 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 113 |
| 2024-11-28 | 0.930 | 0.980 | 0.930 | 0.980 | 0.980 | 5,525 |
| 2024-11-27 | 1.000 | 1.000 | 0.930 | 0.930 | 0.930 | 1,141 |
| 2024-11-26 | 1.035 | 1.035 | 0.960 | 1.000 | 1.000 | 1,150 |
| 2024-11-25 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 1 |
| 2024-11-22 | 1.035 | 1.035 | 1.000 | 1.000 | 1.000 | 725 |
| 2024-11-21 | 1.000 | 1.030 | 0.970 | 1.030 | 1.030 | 4,590 |
| 2024-11-20 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 25 |
| 2024-11-19 | 0.952 | 1.040 | 0.950 | 1.040 | 1.040 | 10,127 |
| 2024-11-15 | 1.000 | 1.000 | 0.940 | 0.970 | 0.970 | 7,081 |
| 2024-11-14 | 0.984 | 1.045 | 0.906 | 1.020 | 1.020 | 20,039 |
| 2024-11-13 | 1.100 | 1.100 | 1.000 | 1.070 | 1.070 | 10,259 |
| 2024-11-12 | 1.115 | 1.115 | 1.110 | 1.110 | 1.110 | 2,605 |
| 2024-11-08 | 1.110 | 1.110 | 1.090 | 1.090 | 1.090 | 5,990 |
| 2024-11-07 | 1.085 | 1.090 | 1.085 | 1.090 | 1.090 | 785 |
| 2024-11-06 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 25 |
| 2024-11-05 | 1.030 | 1.090 | 1.010 | 1.090 | 1.090 | 2,174 |
| 2024-11-04 | 1.105 | 1.105 | 1.030 | 1.080 | 1.080 | 209 |
| 2024-10-31 | 1.110 | 1.115 | 1.110 | 1.115 | 1.115 | 1,415 |
| 2024-10-30 | 1.010 | 1.150 | 1.010 | 1.110 | 1.110 | 27,547 |
| 2024-10-29 | 1.000 | 1.020 | 0.982 | 1.010 | 1.010 | 17,165 |
| 2024-10-28 | 1.020 | 1.020 | 0.986 | 0.986 | 0.986 | 1,300 |
| 2024-10-25 | 1.020 | 1.065 | 0.984 | 1.015 | 1.015 | 24,624 |
| 2024-10-24 | 1.040 | 1.100 | 1.010 | 1.100 | 1.100 | 7,690 |
| 2024-10-23 | 1.015 | 1.105 | 1.015 | 1.095 | 1.095 | 5,251 |
| 2024-10-22 | 1.060 | 1.070 | 1.040 | 1.070 | 1.070 | 3,131 |
| 2024-10-21 | 1.115 | 1.240 | 0.990 | 1.045 | 1.045 | 68,279 |
| 2024-10-18 | 1.255 | 1.255 | 1.050 | 1.075 | 1.075 | 80,347 |
| 2024-10-17 | 1.250 | 1.270 | 1.115 | 1.255 | 1.255 | 26,010 |
| 2024-10-16 | 1.090 | 1.300 | 1.050 | 1.250 | 1.250 | 87,745 |
| 2024-10-15 | 1.030 | 1.090 | 1.030 | 1.040 | 1.040 | 14,786 |
| 2024-10-14 | 1.120 | 1.180 | 0.986 | 1.050 | 1.050 | 73,593 |
| 2024-10-11 | 1.060 | 1.155 | 0.980 | 1.115 | 1.115 | 100,062 |
| 2024-10-10 | 1.400 | 1.520 | 1.060 | 1.070 | 1.070 | 408,419 |
| 2024-10-09 | 1.000 | 1.310 | 1.000 | 1.310 | 1.310 | 79,127 |
| 2024-10-08 | 1.030 | 1.090 | 0.824 | 0.900 | 0.900 | 79,186 |
| 2024-10-07 | 1.240 | 1.240 | 0.992 | 1.025 | 1.025 | 84,494 |
| 2024-10-04 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 1,415 |
| 2024-10-03 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 85 |
| 2024-10-02 | 1.270 | 1.270 | 1.140 | 1.230 | 1.230 | 567 |
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.