Eurotel SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 46.500 | 46.700 | 44.000 | 44.000 | 40.036 | 37,210 |
| 2024-05-23 | 46.900 | 46.900 | 45.400 | 46.500 | 42.311 | 6,113 |
| 2024-05-22 | 47.000 | 47.000 | 46.600 | 46.600 | 42.402 | 2,022 |
| 2024-05-21 | 47.000 | 47.000 | 45.900 | 46.900 | 42.675 | 3,801 |
| 2024-05-20 | 47.100 | 47.100 | 45.100 | 46.700 | 42.493 | 18,143 |
| 2024-05-17 | 46.900 | 47.500 | 46.800 | 47.000 | 42.766 | 5,065 |
| 2024-05-16 | 46.600 | 47.000 | 46.600 | 46.900 | 42.675 | 1,288 |
| 2024-05-15 | 46.400 | 46.900 | 46.000 | 46.600 | 42.402 | 2,297 |
| 2024-05-14 | 46.500 | 47.000 | 46.100 | 46.100 | 41.947 | 1,626 |
| 2024-05-13 | 46.600 | 47.600 | 46.500 | 46.500 | 42.311 | 8,813 |
| 2024-05-10 | 47.500 | 47.500 | 46.700 | 46.900 | 42.675 | 3,693 |
| 2024-05-09 | 47.100 | 47.600 | 47.100 | 47.200 | 42.948 | 1,352 |
| 2024-05-08 | 47.300 | 47.700 | 46.600 | 47.100 | 42.857 | 21,308 |
| 2024-05-07 | 47.700 | 47.700 | 46.500 | 47.000 | 42.766 | 4,769 |
| 2024-05-06 | 46.500 | 48.800 | 46.500 | 47.500 | 43.221 | 8,832 |
| 2024-05-02 | 47.600 | 47.600 | 45.600 | 46.500 | 42.311 | 2,960 |
| 2024-04-30 | 47.400 | 47.600 | 47.000 | 47.600 | 43.312 | 2,955 |
| 2024-04-29 | 47.600 | 47.600 | 47.200 | 47.400 | 43.130 | 1,419 |
| 2024-04-26 | 47.200 | 47.800 | 47.000 | 47.400 | 43.130 | 2,483 |
| 2024-04-25 | 47.000 | 48.000 | 47.000 | 47.000 | 42.766 | 2,733 |
| 2024-04-24 | 45.800 | 49.000 | 45.400 | 47.000 | 42.766 | 12,750 |
| 2024-04-23 | 44.200 | 45.600 | 43.300 | 45.300 | 41.219 | 16,129 |
| 2024-04-22 | 42.400 | 44.200 | 42.000 | 43.500 | 39.581 | 13,112 |
| 2024-04-19 | 42.400 | 42.400 | 42.100 | 42.400 | 38.580 | 5,588 |
| 2024-04-18 | 41.600 | 42.200 | 41.200 | 42.000 | 38.216 | 6,365 |
| 2024-04-17 | 42.600 | 42.800 | 41.000 | 41.600 | 37.852 | 8,305 |
| 2024-04-16 | 41.400 | 42.500 | 40.000 | 41.200 | 37.488 | 3,504 |
| 2024-04-15 | 41.000 | 41.400 | 40.400 | 41.300 | 37.579 | 1,050 |
| 2024-04-12 | 40.900 | 41.700 | 40.000 | 41.500 | 37.761 | 1,694 |
| 2024-04-11 | 41.100 | 41.100 | 40.500 | 40.900 | 37.215 | 758 |
| 2024-04-10 | 42.000 | 42.000 | 40.000 | 41.200 | 37.488 | 4,656 |
| 2024-04-09 | 42.600 | 42.600 | 40.600 | 42.000 | 38.216 | 1,638 |
| 2024-04-08 | 40.300 | 42.800 | 39.700 | 42.800 | 38.944 | 4,682 |
| 2024-04-05 | 40.400 | 40.800 | 39.500 | 40.000 | 36.396 | 2,637 |
| 2024-04-04 | 40.400 | 40.900 | 40.000 | 40.400 | 36.760 | 3,677 |
| 2024-04-03 | 40.100 | 41.300 | 40.000 | 40.400 | 36.760 | 937 |
| 2024-04-02 | 41.900 | 42.000 | 39.600 | 40.100 | 36.487 | 4,931 |
| 2024-03-28 | 41.900 | 41.900 | 40.800 | 41.900 | 38.125 | 1,063 |
| 2024-03-27 | 42.000 | 42.000 | 41.500 | 41.900 | 38.125 | 291 |
| 2024-03-26 | 42.000 | 42.000 | 41.000 | 41.900 | 38.125 | 1,285 |
| 2024-03-25 | 40.300 | 42.000 | 40.300 | 42.000 | 38.216 | 1,402 |
| 2024-03-22 | 41.800 | 41.800 | 40.000 | 40.000 | 36.396 | 4,293 |
| 2024-03-21 | 42.100 | 42.100 | 41.000 | 41.000 | 37.306 | 1,969 |
| 2024-03-20 | 42.000 | 42.800 | 42.000 | 42.600 | 38.762 | 318 |
| 2024-03-19 | 42.000 | 42.900 | 41.000 | 42.800 | 38.944 | 5,117 |
| 2024-03-18 | 42.000 | 42.700 | 41.000 | 42.000 | 38.216 | 388 |
| 2024-03-15 | 42.800 | 42.800 | 40.000 | 42.000 | 38.216 | 4,322 |
| 2024-03-14 | 43.000 | 43.200 | 41.900 | 42.800 | 38.944 | 3,241 |
| 2024-03-13 | 43.000 | 43.000 | 42.500 | 43.000 | 39.126 | 750 |
| 2024-03-12 | 42.800 | 43.000 | 42.600 | 42.700 | 38.853 | 479 |
| 2024-03-11 | 43.000 | 43.000 | 42.700 | 43.000 | 39.126 | 1,703 |
| 2024-03-08 | 43.300 | 43.400 | 41.600 | 42.800 | 38.944 | 1,741 |
| 2024-03-07 | 43.200 | 43.500 | 41.700 | 43.300 | 39.399 | 1,845 |
| 2024-03-06 | 43.600 | 43.600 | 42.200 | 42.900 | 39.035 | 1,291 |
| 2024-03-05 | 44.500 | 44.500 | 42.300 | 43.000 | 39.126 | 4,065 |
| 2024-03-04 | 44.400 | 44.500 | 43.400 | 44.500 | 40.491 | 1,005 |
| 2024-03-01 | 44.500 | 44.500 | 43.200 | 44.400 | 40.400 | 1,107 |
| 2024-02-29 | 44.700 | 44.700 | 44.000 | 44.000 | 40.036 | 999 |
| 2024-02-28 | 44.500 | 44.700 | 44.000 | 44.700 | 40.673 | 881 |
| 2024-02-27 | 44.200 | 44.700 | 44.000 | 44.400 | 40.400 | 615 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-04 | 4.0000 PLN |
| 2023-05-09 | 10.9500 PLN |
| 2022-05-25 | 5.0000 PLN |
| 2021-06-01 | 6.2000 PLN |
| 2019-06-06 | 2.2000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.