eco5tech S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-01 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 145 |
| 2024-09-30 | 1.300 | 1.300 | 1.220 | 1.270 | 1.270 | 105 |
| 2024-09-27 | 1.300 | 1.300 | 1.290 | 1.300 | 1.300 | 432 |
| 2024-09-26 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 20 |
| 2024-09-25 | 1.260 | 1.310 | 1.260 | 1.310 | 1.310 | 764 |
| 2024-09-24 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 20 |
| 2024-09-23 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 15 |
| 2024-09-19 | 1.220 | 1.270 | 1.220 | 1.270 | 1.270 | 50 |
| 2024-09-13 | 1.270 | 1.270 | 1.220 | 1.220 | 1.220 | 150 |
| 2024-09-12 | 1.260 | 1.300 | 1.230 | 1.270 | 1.270 | 4,187 |
| 2024-09-11 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 4,000 |
| 2024-09-10 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 15 |
| 2024-09-09 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 20 |
| 2024-09-06 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 50 |
| 2024-09-05 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 700 |
| 2024-09-04 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 20 |
| 2024-09-03 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 25 |
| 2024-09-02 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 20 |
| 2024-08-30 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 20 |
| 2024-08-29 | 1.240 | 1.240 | 1.170 | 1.240 | 1.240 | 74 |
| 2024-08-28 | 1.250 | 1.250 | 1.160 | 1.230 | 1.230 | 206 |
| 2024-08-27 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 20 |
| 2024-08-26 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 25 |
| 2024-08-23 | 1.240 | 1.240 | 1.190 | 1.200 | 1.200 | 19,261 |
| 2024-08-22 | 1.250 | 1.250 | 1.000 | 1.230 | 1.230 | 13,785 |
| 2024-08-21 | 1.290 | 1.290 | 1.200 | 1.290 | 1.290 | 2,103 |
| 2024-08-20 | 1.400 | 1.400 | 1.190 | 1.250 | 1.250 | 29,974 |
| 2024-08-19 | 1.380 | 1.400 | 1.310 | 1.400 | 1.400 | 1,342 |
| 2024-08-16 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 25 |
| 2024-08-14 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 20 |
| 2024-08-13 | 1.300 | 1.480 | 1.200 | 1.400 | 1.400 | 12,655 |
| 2024-08-12 | 1.350 | 1.600 | 1.350 | 1.580 | 1.580 | 18,485 |
| 2024-08-06 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 30 |
| 2024-08-05 | 1.355 | 1.430 | 1.210 | 1.275 | 1.275 | 15,772 |
| 2024-07-30 | 1.415 | 1.450 | 1.360 | 1.440 | 1.440 | 12,460 |
| 2024-07-29 | 1.415 | 1.415 | 1.330 | 1.400 | 1.400 | 2,708 |
| 2024-07-26 | 1.400 | 1.415 | 1.400 | 1.415 | 1.415 | 3,016 |
| 2024-07-25 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 25 |
| 2024-07-24 | 1.300 | 1.430 | 1.300 | 1.430 | 1.430 | 2,200 |
| 2024-07-23 | 1.340 | 1.340 | 1.330 | 1.340 | 1.340 | 6,941 |
| 2024-07-22 | 1.275 | 1.435 | 1.275 | 1.340 | 1.340 | 9,862 |
| 2024-07-18 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 15 |
| 2024-07-17 | 1.260 | 1.290 | 1.200 | 1.290 | 1.290 | 22,169 |
| 2024-07-16 | 1.395 | 1.395 | 1.300 | 1.300 | 1.300 | 125 |
| 2024-07-15 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 25 |
| 2024-07-12 | 1.395 | 1.395 | 1.390 | 1.390 | 1.390 | 125 |
| 2024-07-11 | 1.390 | 1.395 | 1.390 | 1.395 | 1.395 | 1,197 |
| 2024-07-10 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,358 |
| 2024-07-09 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 25 |
| 2024-07-08 | 1.255 | 1.350 | 1.255 | 1.350 | 1.350 | 2,430 |
| 2024-07-05 | 1.270 | 1.400 | 1.270 | 1.370 | 1.370 | 19,638 |
| 2024-07-04 | 1.240 | 1.280 | 1.220 | 1.280 | 1.280 | 2,550 |
| 2024-07-03 | 1.230 | 1.300 | 1.230 | 1.240 | 1.240 | 13,427 |
| 2024-07-02 | 1.210 | 1.365 | 1.210 | 1.260 | 1.260 | 44,703 |
| 2024-07-01 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 25 |
| 2024-06-28 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 10 |
| 2024-06-27 | 1.140 | 1.190 | 1.140 | 1.190 | 1.190 | 1,171 |
| 2024-06-26 | 1.200 | 1.200 | 1.050 | 1.190 | 1.190 | 11,099 |
| 2024-06-25 | 1.130 | 1.355 | 1.130 | 1.290 | 1.290 | 17,146 |
| 2024-06-24 | 1.145 | 1.145 | 1.100 | 1.130 | 1.130 | 3,334 |
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.