Eurotel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	46.800	48.000	46.100	46.100	41.947	3,772
2023-09-05	48.100	48.100	46.000	46.900	42.675	2,817
2023-09-04	47.900	48.400	47.500	48.000	43.676	1,523
2023-09-01	49.000	49.000	47.900	47.900	43.585	1,094
2023-08-31	48.400	48.800	47.900	48.800	44.404	2,398
2023-08-30	47.900	48.400	47.900	48.400	44.040	570
2023-08-29	47.800	48.500	47.700	48.000	43.676	9,834
2023-08-28	48.600	48.900	47.700	48.400	44.040	5,096
2023-08-25	48.500	48.500	48.000	48.400	44.040	2,620
2023-08-24	48.900	48.900	48.000	48.500	44.131	1,341
2023-08-23	48.700	49.500	48.000	48.900	44.495	890
2023-08-22	48.700	48.700	48.600	48.700	44.313	368
2023-08-21	48.000	48.000	47.600	48.000	43.676	917
2023-08-18	49.300	49.300	47.800	48.000	43.676	1,081
2023-08-17	48.000	49.500	47.700	49.300	44.859	17,240
2023-08-16	49.000	49.000	46.500	48.000	43.676	3,315
2023-08-14	49.300	49.500	48.600	48.900	44.495	1,549
2023-08-11	49.200	49.200	48.800	49.000	44.586	652
2023-08-10	49.100	49.200	48.700	48.800	44.404	529
2023-08-09	49.000	49.200	48.600	49.100	44.677	1,457
2023-08-08	49.000	49.000	48.300	48.600	44.222	2,362
2023-08-07	49.200	49.200	47.800	49.000	44.586	1,345
2023-08-04	48.700	49.200	48.700	49.200	44.768	534
2023-08-03	48.700	49.000	47.700	48.700	44.313	1,408
2023-08-02	49.100	49.100	46.000	48.700	44.313	2,927
2023-08-01	48.800	49.000	48.300	48.900	44.495	1,240
2023-07-31	48.800	49.200	48.100	48.800	44.404	1,381
2023-07-28	49.000	49.400	49.000	49.200	44.768	1,822
2023-07-27	49.400	49.500	48.800	48.800	44.404	2,769
2023-07-26	49.000	49.400	49.000	49.400	44.950	497
2023-07-25	49.900	50.200	49.000	49.300	44.859	2,033
2023-07-24	50.200	50.200	49.100	49.900	45.405	1,037
2023-07-21	50.400	50.600	49.600	50.400	45.860	1,817
2023-07-20	52.000	52.400	49.800	50.400	45.860	4,462
2023-07-19	49.000	52.200	49.000	52.000	47.315	3,976
2023-07-18	45.500	49.500	45.500	48.400	44.040	5,542
2023-07-17	46.000	46.000	44.300	45.000	40.946	4,903
2023-07-14	47.000	47.500	44.700	46.000	41.856	8,643
2023-07-13	47.500	47.800	46.800	47.000	42.766	3,969
2023-07-12	49.300	49.300	46.200	47.600	43.312	12,253
2023-07-11	49.000	49.300	49.000	49.300	44.859	806
2023-07-10	49.000	49.400	49.000	49.000	44.586	793
2023-07-07	49.900	49.900	48.800	49.000	44.586	1,505
2023-07-06	49.400	49.900	49.400	49.900	45.405	2,992
2023-07-05	49.000	49.500	48.800	49.400	44.950	1,895
2023-07-04	48.900	49.500	48.600	49.000	44.586	2,397
2023-07-03	50.800	50.800	48.500	49.100	44.677	7,141
2023-06-30	51.200	51.200	50.000	50.800	46.223	2,064
2023-06-29	50.000	51.400	50.000	51.000	46.405	561
2023-06-28	51.400	51.400	49.200	49.700	45.223	2,374
2023-06-27	52.600	52.600	48.500	50.800	46.223	5,120
2023-06-26	53.800	53.800	51.200	52.800	48.043	801
2023-06-23	54.400	54.400	53.800	53.800	48.953	1,068
2023-06-22	54.800	54.800	53.200	53.400	48.589	894
2023-06-21	53.400	54.800	53.400	53.600	48.771	1,343
2023-06-20	52.400	53.200	50.800	53.200	48.407	2,063
2023-06-19	53.000	53.800	51.800	52.400	47.679	2,252
2023-06-16	53.200	53.200	52.000	53.000	48.225	1,690
2023-06-15	53.000	53.600	51.800	53.200	48.407	1,879
2023-06-14	54.000	54.800	52.600	52.600	47.861	4,612

← NewerPage 14 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.