Eurotel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	61.000	62.800	60.000	61.600	48.182	2,540
2022-12-16	62.800	63.600	61.200	62.000	48.495	1,757
2022-12-15	63.400	63.800	61.800	62.000	48.495	3,081
2022-12-14	63.000	64.000	63.000	63.400	49.590	1,409
2022-12-13	63.000	63.000	61.600	63.000	49.277	3,297
2022-12-12	62.000	63.200	60.800	63.000	49.277	2,378
2022-12-09	61.600	62.000	59.200	62.000	48.495	3,021
2022-12-08	62.400	62.400	60.400	61.600	48.182	1,650
2022-12-07	61.000	62.400	60.000	62.200	48.651	1,427
2022-12-06	60.400	62.000	60.400	62.000	48.495	1,128
2022-12-05	59.800	60.000	59.000	60.000	46.930	3,420
2022-12-02	60.000	60.000	58.800	59.000	46.148	2,006
2022-12-01	59.400	60.400	59.000	60.000	46.930	702
2022-11-30	60.000	61.000	59.000	60.800	47.556	1,473
2022-11-29	60.600	61.400	57.400	59.600	46.618	3,612
2022-11-28	57.600	60.600	57.000	59.800	46.774	7,372
2022-11-25	57.000	57.600	56.800	57.400	44.897	548
2022-11-24	57.000	57.600	56.800	57.400	44.897	1,731
2022-11-23	57.000	57.200	57.000	57.200	44.740	434
2022-11-22	56.200	57.400	56.000	57.200	44.740	1,978
2022-11-21	56.800	57.200	56.800	56.800	44.427	371
2022-11-18	55.600	57.200	55.200	56.800	44.427	784
2022-11-17	57.000	57.400	55.200	56.800	44.427	1,899
2022-11-16	55.000	56.400	55.000	56.400	44.115	4,905
2022-11-15	54.000	55.800	53.600	55.800	43.645	1,080
2022-11-14	52.600	54.400	52.400	54.000	42.237	4,202
2022-11-10	53.400	53.400	51.600	52.400	40.986	3,234
2022-11-09	53.000	53.200	52.800	53.200	41.612	943
2022-11-08	53.000	53.000	52.000	52.800	41.299	839
2022-11-07	52.600	54.200	52.200	53.400	41.768	2,866
2022-11-04	49.700	51.800	49.100	51.400	40.204	6,794
2022-11-03	49.900	49.900	48.300	49.600	38.796	3,102
2022-11-02	49.900	50.000	48.700	49.800	38.952	660
2022-10-31	49.300	49.900	49.100	49.900	39.030	6,378
2022-10-28	48.300	49.300	48.300	49.200	38.483	632
2022-10-27	48.900	49.000	48.200	48.900	38.248	1,421
2022-10-26	49.300	49.300	48.700	49.000	38.327	485
2022-10-25	48.600	49.500	48.200	49.300	38.561	1,544
2022-10-24	49.900	49.900	48.200	49.700	38.874	1,413
2022-10-21	48.800	49.800	48.600	49.800	38.952	619
2022-10-20	49.900	49.900	49.500	49.800	38.952	683
2022-10-19	48.700	49.800	48.700	49.800	38.952	303
2022-10-18	49.900	49.900	49.000	49.900	39.030	761
2022-10-17	49.800	49.900	49.800	49.800	38.952	173
2022-10-14	48.900	49.800	48.600	49.800	38.952	757
2022-10-13	48.600	49.100	48.500	49.000	38.327	1,281
2022-10-12	49.200	49.400	49.100	49.100	38.405	309
2022-10-11	48.700	49.100	48.500	49.100	38.405	183
2022-10-10	50.000	50.000	48.700	49.400	38.639	1,543
2022-10-07	49.400	49.400	49.400	49.400	38.639	23
2022-10-06	49.500	49.500	48.500	49.400	38.639	205
2022-10-05	49.000	49.900	48.200	48.500	37.935	573
2022-10-04	49.000	49.500	47.900	48.500	37.935	1,732
2022-10-03	48.100	49.300	48.100	48.800	38.170	362
2022-09-30	48.600	49.500	47.700	49.500	38.718	2,916
2022-09-29	51.400	51.400	48.600	49.700	38.874	856
2022-09-28	49.000	52.800	49.000	52.800	41.299	1,331
2022-09-27	48.900	49.900	48.000	49.500	38.718	2,567
2022-09-26	52.400	53.000	47.800	49.600	38.796	7,414
2022-09-23	53.200	53.200	51.400	53.000	41.455	1,489

← NewerPage 17 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.