Eurotel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	39.500	39.500	38.300	39.100	30.583	1,112
2022-06-28	39.300	39.300	38.000	39.300	30.739	516
2022-06-27	39.000	39.400	37.000	39.400	30.818	2,799
2022-06-24	38.600	39.000	38.300	38.300	29.957	710
2022-06-23	38.500	38.800	37.000	38.200	29.879	3,080
2022-06-22	39.100	39.200	39.000	39.000	30.505	755
2022-06-21	38.000	39.800	38.000	39.800	31.131	800
2022-06-20	37.900	38.900	37.600	38.900	30.427	1,725
2022-06-17	40.800	40.800	38.000	38.600	30.192	3,155
2022-06-15	40.100	40.300	39.500	39.900	31.209	1,510
2022-06-14	40.800	40.800	40.300	40.300	31.522	41
2022-06-13	41.500	41.700	40.000	41.000	32.069	1,442
2022-06-10	40.700	41.800	40.400	41.500	32.460	5,411
2022-06-09	41.300	41.300	40.300	40.300	31.522	534
2022-06-08	41.500	41.500	40.400	40.500	31.678	1,452
2022-06-07	41.800	41.800	40.800	41.500	32.460	308
2022-06-06	41.300	41.800	40.500	41.700	32.617	1,116
2022-06-03	41.500	41.500	40.500	40.500	31.678	256
2022-06-02	40.500	40.900	40.400	40.500	31.678	227
2022-06-01	41.000	41.800	41.000	41.500	32.460	2,070
2022-05-31	40.600	41.500	40.600	41.500	32.460	1,023
2022-05-30	41.000	41.200	40.000	40.400	31.600	2,879
2022-05-27	41.000	41.300	39.100	40.900	31.991	3,627
2022-05-26	40.800	41.000	40.300	41.000	32.069	1,896
2022-05-25	42.400	42.600	40.000	40.900	31.991	6,006
2022-05-24	46.600	48.500	46.200	47.100	32.930	12,294
2022-05-23	46.700	46.800	45.000	46.400	32.440	12,233
2022-05-20	47.000	47.000	45.800	46.000	32.160	2,035
2022-05-19	46.600	47.500	45.900	46.000	32.160	3,000
2022-05-18	46.800	47.100	46.400	46.500	32.510	6,707
2022-05-17	45.900	46.800	45.800	46.300	32.370	4,124
2022-05-16	45.900	46.000	45.800	45.900	32.091	3,190
2022-05-13	45.900	45.900	45.200	45.900	32.091	2,027
2022-05-12	45.400	45.400	42.400	44.900	31.391	2,596
2022-05-11	44.800	44.800	42.200	44.400	31.042	2,686
2022-05-10	44.500	46.800	44.500	44.800	31.321	1,626
2022-05-09	45.000	45.000	43.500	44.500	31.112	1,888
2022-05-06	45.800	45.800	44.300	45.000	31.461	220
2022-05-05	44.500	45.800	44.500	45.500	31.811	826
2022-05-04	44.300	44.900	44.300	44.300	30.972	612
2022-05-02	44.900	44.900	42.600	44.500	31.112	1,296
2022-04-29	46.500	46.600	45.000	45.200	31.601	731
2022-04-28	45.900	46.500	45.500	46.500	32.510	427
2022-04-27	45.900	45.900	41.400	44.300	30.972	2,869
2022-04-26	45.900	46.300	45.500	45.900	32.091	657
2022-04-25	47.500	47.500	45.000	45.900	32.091	1,530
2022-04-22	47.600	47.600	46.800	47.400	33.139	420
2022-04-21	47.800	47.800	47.300	47.600	33.279	561
2022-04-20	47.600	48.000	47.600	47.600	33.279	1,268
2022-04-19	47.000	48.000	46.800	47.600	33.279	1,663
2022-04-14	47.400	47.400	46.500	47.000	32.860	1,361
2022-04-13	45.600	48.000	44.500	47.600	33.279	2,861
2022-04-12	45.900	45.900	44.400	45.500	31.811	1,696
2022-04-11	45.600	46.300	45.300	46.000	32.160	871
2022-04-08	45.400	45.600	43.900	45.600	31.881	1,920
2022-04-07	44.300	45.500	43.800	45.300	31.671	859
2022-04-06	45.900	45.900	44.600	45.300	31.671	221
2022-04-05	45.300	45.900	44.500	45.500	31.811	1,192
2022-04-04	44.900	45.900	44.400	45.000	31.461	2,304
2022-04-01	44.000	45.100	43.600	45.100	31.531	6,333

← NewerPage 19 of 21 · 1,256 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.