Eurotel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	74.600	76.800	74.600	76.600	59.914	3,499
2023-03-13	74.800	75.000	74.000	74.600	58.350	1,645
2023-03-10	74.800	74.800	74.000	74.800	58.507	197
2023-03-09	75.000	75.000	73.400	74.800	58.507	603
2023-03-08	76.800	76.800	73.800	75.000	58.663	1,605
2023-03-07	76.200	76.800	73.800	76.800	60.071	913
2023-03-06	76.800	76.800	76.000	76.800	60.071	1,150
2023-03-03	73.800	76.000	73.800	76.000	59.445	529
2023-03-02	73.200	75.200	73.200	74.000	57.881	1,440
2023-03-01	73.600	74.600	73.000	74.600	58.350	1,754
2023-02-28	73.000	74.600	73.000	74.600	58.350	582
2023-02-27	74.600	74.600	73.800	74.600	58.350	584
2023-02-24	72.800	74.600	72.800	74.600	58.350	1,263
2023-02-23	70.800	74.800	69.000	74.400	58.194	2,691
2023-02-22	71.000	71.000	66.400	70.400	55.065	8,500
2023-02-21	73.200	74.000	68.000	71.000	55.534	6,854
2023-02-20	74.000	74.400	74.000	74.000	57.881	414
2023-02-17	73.000	74.800	73.000	74.000	57.881	826
2023-02-16	74.400	75.000	72.800	73.000	57.099	1,203
2023-02-15	76.000	76.200	74.000	75.000	58.663	560
2023-02-14	75.400	76.800	73.400	76.200	59.602	566
2023-02-13	73.400	75.400	73.400	74.000	57.881	175
2023-02-10	77.800	77.800	72.400	73.400	57.412	3,384
2023-02-09	77.200	78.000	77.200	77.800	60.853	2,209
2023-02-08	77.000	77.800	76.400	77.200	60.384	1,098
2023-02-07	76.200	78.000	76.200	77.000	60.227	2,579
2023-02-06	74.200	76.000	74.200	76.000	59.445	4,680
2023-02-03	75.600	75.800	74.000	75.400	58.976	396
2023-02-02	75.000	75.800	69.000	75.600	59.132	5,462
2023-02-01	74.800	75.600	74.200	74.200	58.037	2,765
2023-01-31	74.000	74.800	74.000	74.600	58.350	777
2023-01-30	74.800	74.800	73.000	74.000	57.881	1,354
2023-01-27	74.400	74.800	72.200	74.400	58.194	1,097
2023-01-26	75.800	76.000	74.000	74.400	58.194	2,393
2023-01-25	74.000	77.000	73.000	77.000	60.227	1,993
2023-01-24	70.400	74.200	70.200	73.000	57.099	3,159
2023-01-23	70.000	70.400	68.800	70.000	54.752	3,761
2023-01-20	68.200	70.400	68.000	70.000	54.752	6,443
2023-01-19	70.000	70.000	67.600	68.400	53.501	1,567
2023-01-18	70.800	71.000	69.600	70.400	55.065	932
2023-01-17	70.200	72.000	68.400	71.000	55.534	4,225
2023-01-16	69.000	72.000	69.000	72.000	56.316	2,873
2023-01-13	69.000	69.600	68.200	69.000	53.970	892
2023-01-12	68.000	69.600	68.000	69.200	54.126	1,913
2023-01-11	66.800	68.000	66.000	68.000	53.188	1,910
2023-01-10	65.800	67.000	65.800	67.000	52.406	1,158
2023-01-09	65.600	67.000	65.200	65.800	51.467	2,766
2023-01-05	65.800	66.000	64.000	65.800	51.467	1,101
2023-01-04	65.800	66.000	64.400	65.800	51.467	2,032
2023-01-03	64.800	66.400	64.000	66.400	51.936	1,387
2023-01-02	65.000	65.000	63.400	64.600	50.528	2,982
2022-12-30	64.000	65.000	63.400	65.000	50.841	1,619
2022-12-29	60.200	66.000	60.200	65.000	50.841	7,303
2022-12-28	61.000	62.000	60.000	60.200	47.087	2,353
2022-12-27	60.600	60.800	59.400	60.800	47.556	1,072
2022-12-23	60.600	60.800	60.000	60.400	47.243	388
2022-12-22	61.000	61.200	60.200	60.400	47.243	1,984
2022-12-21	62.200	62.200	60.600	61.000	47.713	745
2022-12-20	62.400	62.400	61.000	61.200	47.869	1,219
2022-12-19	61.000	62.800	60.000	61.600	48.182	2,540

← NewerPage 16 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.