Eurotel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	41.200	42.700	41.200	42.700	29.853	1,399
2022-03-30	41.800	41.800	41.300	41.800	29.224	187
2022-03-29	41.700	41.800	41.100	41.700	29.154	369
2022-03-28	41.800	41.800	41.000	41.700	29.154	960
2022-03-25	41.600	41.800	41.000	41.500	29.014	1,157
2022-03-24	41.400	41.600	41.200	41.200	28.805	392
2022-03-23	39.500	40.900	39.500	40.800	28.525	5,394
2022-03-22	39.000	39.500	38.500	39.000	27.266	8,378
2022-03-21	38.500	39.000	38.400	39.000	27.266	1,911
2022-03-18	39.000	39.000	38.300	39.000	27.266	5,216
2022-03-17	39.000	39.000	39.000	39.000	27.266	252
2022-03-16	39.000	39.000	38.300	39.000	27.266	1,594
2022-03-15	39.000	39.300	38.100	39.000	27.266	2,327
2022-03-14	38.500	39.000	38.100	39.000	27.266	1,491
2022-03-11	39.200	39.200	38.300	39.000	27.266	920
2022-03-10	39.300	39.300	38.300	39.300	27.476	617
2022-03-09	38.600	39.400	38.500	39.300	27.476	1,048
2022-03-08	37.600	38.600	37.600	37.600	26.288	1,723
2022-03-07	38.700	38.800	36.300	37.600	26.288	9,011
2022-03-04	40.000	40.000	38.300	38.900	27.197	2,274
2022-03-03	38.600	40.000	38.600	40.000	27.966	2,608
2022-03-02	39.000	39.000	38.500	38.900	27.197	2,256
2022-03-01	39.000	39.000	38.700	39.000	27.266	1,375
2022-02-28	38.300	39.000	38.300	38.700	27.057	4,061
2022-02-25	37.100	39.300	37.100	37.500	26.218	2,379
2022-02-24	37.900	37.900	35.500	36.200	25.309	15,540
2022-02-23	38.900	39.000	38.000	39.000	27.266	1,968
2022-02-22	38.500	39.300	38.500	38.600	26.987	899
2022-02-21	39.400	39.400	38.000	38.900	27.197	4,095
2022-02-18	38.500	39.500	38.500	39.500	27.616	2,192
2022-02-17	39.900	40.100	38.500	39.500	27.616	1,111
2022-02-16	39.800	40.100	39.500	39.500	27.616	1,019
2022-02-15	39.100	39.600	38.500	39.000	27.266	3,345
2022-02-14	38.800	39.400	38.000	39.000	27.266	28,210
2022-02-11	37.400	39.000	37.400	38.600	26.987	753
2022-02-10	38.100	38.100	37.500	38.000	26.567	2,309
2022-02-09	38.800	38.800	37.500	38.000	26.567	1,457
2022-02-08	38.400	38.900	37.900	38.300	26.777	2,844
2022-02-07	38.600	39.500	36.900	37.900	26.497	15,956
2022-02-04	35.800	42.600	35.800	38.000	26.567	38,559
2022-02-03	36.400	36.400	35.100	35.500	24.819	1,668
2022-02-02	35.600	36.400	35.000	35.800	25.029	10,674
2022-02-01	35.600	35.700	35.100	35.600	24.889	610
2022-01-31	34.300	35.500	34.300	35.000	24.470	606
2022-01-28	35.100	35.100	34.300	35.000	24.470	949
2022-01-27	35.100	35.100	34.300	35.100	24.540	353
2022-01-26	33.300	36.000	33.300	35.200	24.610	4,108
2022-01-25	34.200	34.800	32.300	32.300	22.582	6,626
2022-01-24	35.900	35.900	34.100	34.700	24.260	5,855
2022-01-21	36.200	36.200	35.200	35.700	24.959	3,142
2022-01-20	36.900	36.900	36.000	36.700	25.658	3,972
2022-01-19	36.900	36.900	36.600	36.900	25.798	1,263
2022-01-18	37.200	37.200	36.800	36.800	25.728	876
2022-01-17	37.500	37.500	36.900	37.200	26.008	2,893
2022-01-14	37.500	37.600	37.400	37.500	26.218	1,182
2022-01-13	37.700	37.700	37.100	37.500	26.218	715
2022-01-12	37.200	37.400	37.200	37.400	26.148	1,902
2022-01-11	37.300	37.400	36.900	37.200	26.008	1,060
2022-01-10	37.300	37.500	36.800	36.800	25.728	1,002
2022-01-07	37.300	37.400	36.900	37.200	26.008	1,673

← NewerPage 20 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.