eco5tech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.640	0.640	0.640	0.640	0.640	50
2026-10-16	0.610	0.640	0.565	0.640	0.640	2,042
2026-10-15	0.665	0.665	0.545	0.650	0.650	11,223
2026-10-14	0.645	0.650	0.605	0.650	0.650	1,987
2026-10-13	0.655	0.655	0.605	0.650	0.650	468
2026-10-12	0.660	0.660	0.610	0.655	0.655	382
2026-10-09	0.665	0.665	0.665	0.665	0.665	75
2026-10-08	0.655	0.660	0.605	0.660	0.660	489
2026-10-07	0.600	0.660	0.600	0.660	0.660	237
2026-10-06	0.660	0.670	0.600	0.670	0.670	309
2026-10-05	0.715	0.715	0.580	0.650	0.650	4,089
2026-10-02	0.670	0.700	0.610	0.640	0.640	3,186
2026-10-01	0.665	0.720	0.665	0.720	0.720	16,782
2026-09-30	0.620	0.665	0.600	0.660	0.660	16,568
2026-09-29	0.510	0.620	0.510	0.620	0.620	15,267
2026-09-28	0.545	0.545	0.540	0.545	0.545	85
2026-09-25	0.545	0.545	0.545	0.545	0.545	50
2026-09-24	0.535	0.545	0.470	0.540	0.540	15,581
2026-09-23	0.555	0.555	0.505	0.535	0.535	10,970
2026-09-22	0.590	0.590	0.540	0.555	0.555	1,634
2026-09-21	0.595	0.610	0.590	0.590	0.590	4,543
2026-09-18	0.610	0.610	0.610	0.610	0.610	64
2026-09-17	0.590	0.620	0.590	0.590	0.590	9,923
2026-09-16	0.590	0.590	0.540	0.590	0.590	1,230
2026-09-15	0.570	0.580	0.530	0.580	0.580	1,102
2026-09-11	0.580	0.580	0.580	0.580	0.580	100
2026-09-10	0.580	0.580	0.540	0.580	0.580	330
2026-09-09	0.590	0.590	0.580	0.580	0.580	795
2026-09-08	0.595	0.600	0.520	0.590	0.590	5,578
2026-09-07	0.600	0.600	0.600	0.600	0.600	10,139
2026-09-04	0.610	0.615	0.540	0.600	0.600	1,444
2026-09-03	0.535	0.630	0.500	0.620	0.620	14,679
2026-09-02	0.525	0.575	0.505	0.545	0.545	4,962
2026-09-01	0.550	0.570	0.505	0.570	0.570	10,278
2026-08-31	0.615	0.615	0.540	0.570	0.570	10,704
2026-08-28	0.555	0.615	0.555	0.615	0.615	697
2026-08-27	0.550	0.600	0.550	0.600	0.600	2,005
2026-08-26	0.600	0.640	0.575	0.620	0.620	10,368
2026-08-25	0.640	0.640	0.600	0.600	0.600	752
2026-08-24	0.640	0.640	0.640	0.640	0.640	20
2026-08-21	0.650	0.650	0.580	0.640	0.640	5,655
2026-08-20	0.650	0.650	0.650	0.650	0.650	76
2026-08-19	0.645	0.650	0.645	0.650	0.650	686
2026-08-18	0.640	0.660	0.640	0.660	0.660	1,171
2026-08-17	0.640	0.640	0.640	0.640	0.640	50
2026-08-14	0.670	0.670	0.595	0.640	0.640	10,979
2026-08-13	0.650	0.670	0.625	0.670	0.670	5,673
2026-08-12	0.710	0.710	0.640	0.670	0.670	8,092
2026-08-11	0.710	0.720	0.710	0.720	0.720	2,102
2026-08-10	0.665	0.700	0.665	0.700	0.700	845
2026-08-07	0.665	0.695	0.665	0.695	0.695	2,758
2026-08-06	0.625	0.660	0.625	0.660	0.660	110
2026-08-05	0.690	0.690	0.625	0.670	0.670	2,191
2026-08-04	0.700	0.700	0.695	0.695	0.695	275
2026-08-03	0.665	0.690	0.665	0.690	0.690	1,035
2026-07-31	0.665	0.665	0.610	0.665	0.665	76
2026-07-30	0.670	0.670	0.600	0.665	0.665	477
2026-07-29	0.710	0.710	0.650	0.680	0.680	2,683
2026-07-28	0.660	0.730	0.660	0.730	0.730	3,110
2026-07-27	0.660	0.660	0.660	0.660	0.660	7

Page 1 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.