Eurotel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	53.000	53.600	52.600	53.200	41.612	2,039
2022-09-21	52.600	52.800	52.000	52.800	41.299	2,876
2022-09-20	51.000	52.600	50.000	52.600	41.142	1,789
2022-09-19	50.400	51.000	49.300	51.000	39.891	1,651
2022-09-16	51.000	51.000	49.400	50.600	39.578	2,125
2022-09-15	51.600	51.600	49.500	50.800	39.734	6,581
2022-09-14	49.500	51.600	49.200	51.600	40.360	5,537
2022-09-13	51.000	51.000	48.300	49.300	38.561	10,722
2022-09-12	48.800	49.600	47.200	49.200	38.483	4,909
2022-09-09	47.900	48.700	47.500	48.700	38.092	3,932
2022-09-08	46.900	48.000	45.500	47.900	37.466	3,315
2022-09-07	46.100	46.900	43.700	46.900	36.684	5,104
2022-09-06	45.800	46.000	43.200	46.000	35.980	3,789
2022-09-05	42.700	46.000	42.500	45.800	35.824	4,898
2022-09-02	43.700	43.700	41.000	43.200	33.790	2,788
2022-09-01	40.800	44.500	40.600	43.500	34.025	12,072
2022-08-31	43.100	43.100	40.600	41.400	32.382	2,966
2022-08-30	39.200	43.400	39.200	42.000	32.851	29,440
2022-08-29	38.500	39.000	38.300	38.500	30.114	861
2022-08-26	38.900	39.200	38.900	39.000	30.505	2,024
2022-08-25	38.800	38.800	38.500	38.600	30.192	359
2022-08-24	38.700	39.000	38.700	38.700	30.270	342
2022-08-23	38.800	39.000	38.200	38.700	30.270	776
2022-08-22	39.100	39.100	38.100	38.800	30.348	1,347
2022-08-19	39.500	39.500	39.000	39.000	30.505	1,197
2022-08-18	38.900	39.500	38.600	39.400	30.818	2,031
2022-08-17	39.300	39.600	39.000	39.400	30.818	425
2022-08-16	39.500	39.600	38.800	39.300	30.739	1,387
2022-08-12	39.600	39.700	39.200	39.500	30.896	582
2022-08-11	39.200	39.600	39.200	39.600	30.974	344
2022-08-10	39.000	39.400	39.000	39.200	30.661	186
2022-08-09	39.100	39.200	38.900	39.200	30.661	609
2022-08-08	39.000	39.400	39.000	39.300	30.739	529
2022-08-05	40.700	40.700	39.000	39.000	30.505	2,744
2022-08-04	40.800	40.800	39.300	39.700	31.052	1,320
2022-08-03	40.500	40.500	39.200	40.200	31.443	797
2022-08-02	40.700	40.700	39.200	40.000	31.287	2,033
2022-08-01	42.000	42.000	39.400	40.500	31.678	1,724
2022-07-29	41.100	41.800	41.100	41.500	32.460	1,024
2022-07-28	41.300	41.600	41.000	41.600	32.538	1,115
2022-07-27	40.700	41.400	39.500	41.400	32.382	766
2022-07-26	41.400	41.400	40.900	41.000	32.069	200
2022-07-25	40.000	41.400	39.300	41.400	32.382	1,154
2022-07-22	40.400	40.400	39.400	40.300	31.522	354
2022-07-21	39.400	40.400	39.400	40.400	31.600	25
2022-07-20	39.700	40.500	39.300	40.500	31.678	502
2022-07-19	39.400	39.800	38.800	39.700	31.052	1,654
2022-07-18	39.400	39.400	38.900	39.400	30.818	91
2022-07-15	39.400	39.400	39.000	39.000	30.505	1,101
2022-07-14	39.400	39.400	39.200	39.200	30.661	233
2022-07-13	38.500	39.400	38.500	39.200	30.661	835
2022-07-12	38.700	38.700	38.700	38.700	30.270	27
2022-07-11	40.400	40.500	38.500	38.500	30.114	399
2022-07-08	38.500	40.700	38.500	40.500	31.678	1,898
2022-07-07	38.600	40.600	38.600	39.800	31.131	474
2022-07-06	38.200	40.700	38.200	39.000	30.505	1,862
2022-07-05	38.400	38.400	38.200	38.200	29.879	8,034
2022-07-04	38.900	39.200	38.300	38.300	29.957	251
2022-07-01	38.400	39.200	38.400	39.200	30.661	74
2022-06-30	39.100	39.900	38.200	39.500	30.896	5,184

← NewerPage 18 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.