Eurotel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	37.200	37.900	37.200	37.800	34.395	1,349
2023-11-29	37.000	37.400	36.400	37.000	33.667	1,417
2023-11-28	37.400	37.500	37.000	37.000	33.667	5,473
2023-11-27	37.900	37.900	37.000	37.500	34.122	5,979
2023-11-24	37.700	38.000	37.400	37.700	34.304	3,580
2023-11-23	38.200	38.500	37.500	37.700	34.304	7,667
2023-11-22	38.100	38.900	37.700	38.200	34.759	5,053
2023-11-21	40.100	40.100	37.200	38.100	34.668	22,082
2023-11-20	42.500	42.500	41.000	41.900	38.125	1,353
2023-11-17	42.200	42.700	42.000	42.700	38.853	3,221
2023-11-16	43.700	43.700	42.200	42.800	38.944	1,542
2023-11-15	43.500	43.900	42.800	43.700	39.763	958
2023-11-14	43.500	43.500	42.700	43.000	39.126	482
2023-11-13	42.600	43.600	42.400	43.500	39.581	959
2023-11-10	43.300	43.300	42.400	42.600	38.762	514
2023-11-09	43.400	43.700	42.600	42.700	38.853	937
2023-11-08	43.000	43.500	42.200	43.400	39.490	2,157
2023-11-07	42.300	42.800	42.300	42.700	38.853	1,076
2023-11-06	42.000	43.000	41.600	42.200	38.398	3,212
2023-11-03	42.200	42.200	41.500	42.000	38.216	1,781
2023-11-02	41.500	42.200	41.500	41.500	37.761	1,777
2023-10-31	41.800	41.800	41.000	41.400	37.670	1,204
2023-10-30	41.700	41.800	40.800	41.000	37.306	4,188
2023-10-27	41.200	41.800	40.700	41.800	38.034	1,446
2023-10-26	41.200	41.200	40.700	41.200	37.488	1,429
2023-10-25	41.200	41.200	40.600	40.900	37.215	1,413
2023-10-24	40.900	41.000	39.900	39.900	36.305	2,881
2023-10-23	40.400	41.000	39.900	40.000	36.396	534
2023-10-20	40.400	40.400	40.000	40.000	36.396	572
2023-10-19	40.600	41.000	39.900	40.400	36.760	921
2023-10-18	41.700	42.000	40.500	41.000	37.306	1,738
2023-10-17	41.600	42.200	40.000	41.000	37.306	3,121
2023-10-16	41.000	42.000	39.900	40.600	36.942	4,272
2023-10-13	41.500	41.500	40.100	41.000	37.306	1,911
2023-10-12	41.500	41.900	41.000	41.200	37.488	1,278
2023-10-11	41.000	42.000	39.900	41.400	37.670	1,784
2023-10-10	38.500	41.200	38.000	40.900	37.215	3,777
2023-10-09	37.300	38.600	37.300	38.000	34.577	1,081
2023-10-06	38.000	38.000	37.400	37.400	34.031	4,083
2023-10-05	38.200	39.400	37.500	37.700	34.304	1,863
2023-10-04	37.600	38.000	35.500	38.000	34.577	2,263
2023-10-03	37.800	37.900	36.800	37.600	34.213	2,938
2023-10-02	38.300	38.300	36.900	37.500	34.122	2,488
2023-09-29	35.600	38.800	35.300	38.300	34.850	8,649
2023-09-28	35.700	35.800	35.100	35.700	32.484	8,701
2023-09-27	37.500	37.500	36.000	36.100	32.848	22,165
2023-09-26	40.000	40.000	36.300	37.500	34.122	25,462
2023-09-25	42.900	42.900	42.200	42.400	38.580	4,519
2023-09-22	43.900	43.900	42.700	43.000	39.126	7,929
2023-09-21	44.000	44.000	43.600	44.000	40.036	487
2023-09-20	44.000	44.000	43.700	44.000	40.036	3,191
2023-09-19	43.900	44.000	43.500	44.000	40.036	3,154
2023-09-18	44.900	45.000	43.500	44.000	40.036	5,592
2023-09-15	45.900	45.900	44.900	44.900	40.855	5,969
2023-09-14	45.300	45.900	44.500	45.900	41.765	1,728
2023-09-13	46.200	47.000	45.000	45.300	41.219	3,860
2023-09-12	45.500	46.300	45.000	46.200	42.038	1,529
2023-09-11	46.400	47.400	45.000	45.500	41.401	5,207
2023-09-08	47.300	47.300	45.500	46.400	42.220	2,563
2023-09-07	46.100	47.400	45.900	46.700	42.493	1,341

← NewerPage 13 of 21 · 1,251 trading daysOlder →

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.