Eurotel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	53.800	53.800	53.400	53.800	48.953	1,365
2023-06-12	52.200	53.800	52.200	53.800	48.953	5,895
2023-06-09	51.200	52.400	50.600	52.000	47.315	4,117
2023-06-07	49.700	51.800	49.700	50.600	46.041	3,963
2023-06-06	49.400	49.900	48.900	49.700	45.223	3,347
2023-06-05	48.500	49.400	48.300	48.800	44.404	2,747
2023-06-02	47.800	49.200	47.700	48.200	43.858	13,870
2023-06-01	49.900	51.400	48.700	49.200	44.768	5,615
2023-05-31	50.600	51.200	49.900	49.900	45.405	4,918
2023-05-30	53.200	53.800	50.200	50.400	45.860	12,234
2023-05-29	55.400	55.400	53.200	53.200	48.407	3,481
2023-05-26	54.000	55.600	53.600	54.200	49.317	4,268
2023-05-25	53.800	57.400	52.400	54.000	49.135	12,984
2023-05-24	58.600	59.200	53.600	53.800	48.953	26,352
2023-05-23	60.000	61.400	56.400	59.800	54.413	17,571
2023-05-22	67.800	69.000	67.800	68.600	62.420	736
2023-05-19	67.800	69.200	67.000	67.800	61.692	1,280
2023-05-18	67.400	67.400	66.000	67.400	61.328	1,280
2023-05-17	69.800	69.800	67.400	67.400	61.328	864
2023-05-16	70.000	71.200	68.800	69.000	62.784	1,083
2023-05-15	69.800	71.600	69.400	70.600	64.240	1,971
2023-05-12	69.000	69.800	68.600	69.600	63.330	2,816
2023-05-11	67.800	69.600	67.800	69.000	62.784	2,569
2023-05-10	65.800	68.000	64.400	68.000	61.874	6,409
2023-05-09	67.400	67.800	66.000	66.600	60.600	6,137
2023-05-08	76.800	78.800	75.000	78.000	61.010	17,246
2023-05-05	79.200	79.800	77.000	77.000	60.227	12,379
2023-05-04	80.000	80.400	78.600	79.600	62.261	18,096
2023-05-02	80.600	81.000	77.800	79.400	62.105	8,820
2023-04-28	79.600	80.600	78.800	80.400	62.887	4,169
2023-04-27	79.000	79.600	78.800	79.600	62.261	5,271
2023-04-26	79.000	79.000	77.600	79.000	61.792	4,492
2023-04-25	77.800	78.800	77.600	78.600	61.479	1,942
2023-04-24	78.400	79.000	77.600	77.800	60.853	3,908
2023-04-21	78.600	79.000	78.000	78.800	61.635	5,667
2023-04-20	78.000	78.400	77.000	78.400	61.322	3,248
2023-04-19	77.400	78.000	76.600	78.000	61.010	3,911
2023-04-18	77.000	78.000	76.800	77.400	60.540	4,963
2023-04-17	74.400	77.000	74.000	77.000	60.227	5,019
2023-04-14	73.800	75.000	73.200	74.800	58.507	6,601
2023-04-13	74.000	74.800	74.000	74.400	58.194	1,741
2023-04-12	75.200	75.200	73.000	74.400	58.194	5,126
2023-04-11	76.200	77.000	75.000	75.800	59.289	4,942
2023-04-06	76.600	76.600	74.000	76.000	59.445	2,250
2023-04-05	77.400	77.400	75.400	75.800	59.289	2,505
2023-04-04	76.400	78.800	76.400	77.400	60.540	6,482
2023-04-03	80.000	80.000	72.600	76.400	59.758	12,639
2023-03-31	78.400	80.000	78.000	80.000	62.574	1,549
2023-03-30	79.000	79.600	77.800	79.000	61.792	436
2023-03-29	79.000	79.800	77.800	79.000	61.792	1,135
2023-03-28	79.600	79.800	78.000	79.600	62.261	1,676
2023-03-27	76.200	79.800	76.200	79.600	62.261	3,841
2023-03-24	74.800	76.800	74.800	75.800	59.289	2,638
2023-03-23	74.400	75.000	74.000	74.800	58.507	588
2023-03-22	76.000	76.000	75.000	75.000	58.663	551
2023-03-21	76.000	76.200	75.400	76.000	59.445	280
2023-03-20	75.800	76.000	74.200	76.000	59.445	737
2023-03-17	75.000	76.800	74.200	76.000	59.445	1,378
2023-03-16	76.400	77.000	74.400	75.000	58.663	2,952
2023-03-15	76.400	76.600	75.200	75.600	59.132	629

← NewerPage 15 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.