Eurotel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	37.500	37.700	37.000	37.300	26.078	3,332
2022-01-04	37.300	38.100	37.200	37.500	26.218	1,734
2022-01-03	37.100	38.100	36.800	37.200	26.008	2,792
2021-12-30	36.800	38.000	36.400	36.800	25.728	4,447
2021-12-29	36.500	36.500	36.100	36.400	25.449	1,733
2021-12-28	37.200	37.200	35.900	36.400	25.449	4,769
2021-12-27	36.900	37.200	36.900	37.100	25.938	235
2021-12-23	36.800	37.000	36.800	36.800	25.728	3,944
2021-12-22	36.700	36.900	36.500	36.800	25.728	1,694
2021-12-21	37.000	37.000	36.500	36.900	25.798	1,585
2021-12-20	37.200	37.200	36.600	36.900	25.798	742
2021-12-17	37.200	37.400	37.200	37.300	26.078	548
2021-12-16	36.800	37.300	36.800	37.300	26.078	464
2021-12-15	37.400	37.400	36.800	36.800	25.728	267
2021-12-14	37.200	37.600	36.800	36.900	25.798	2,560
2021-12-13	37.600	37.600	37.300	37.300	26.078	1,067
2021-12-10	37.800	37.800	37.300	37.300	26.078	767
2021-12-09	37.800	38.200	37.700	37.800	26.428	1,028
2021-12-08	37.500	39.400	37.500	38.000	26.567	3,710
2021-12-07	37.400	37.500	37.300	37.500	26.218	575
2021-12-06	37.800	37.800	37.100	37.200	26.008	1,405
2021-12-03	38.000	38.000	37.600	37.600	26.288	538
2021-12-02	38.000	38.100	37.400	37.400	26.148	346
2021-12-01	38.000	38.400	37.300	38.000	26.567	244
2021-11-30	37.300	38.000	36.700	38.000	26.567	1,619
2021-11-29	37.100	37.300	36.600	37.300	26.078	1,917
2021-11-26	38.000	38.000	37.100	37.500	26.218	2,996
2021-11-25	37.800	38.100	37.300	38.000	26.567	1,369
2021-11-24	37.900	37.900	37.300	37.800	26.428	449
2021-11-23	38.000	38.000	37.300	37.900	26.497	282
2021-11-22	38.000	38.900	37.200	37.800	26.428	3,118
2021-11-19	39.300	39.500	38.200	39.000	27.266	1,990
2021-11-18	39.400	39.400	38.500	39.200	27.406	2,687
2021-11-17	39.300	39.600	38.800	39.400	27.546	831
2021-11-16	39.000	39.600	38.900	39.300	27.476	4,574
2021-11-15	39.300	39.500	38.900	39.400	27.546	481
2021-11-12	39.500	39.500	38.800	39.300	27.476	788
2021-11-10	39.100	39.300	39.000	39.300	27.476	470
2021-11-09	39.500	39.500	39.000	39.100	27.336	453
2021-11-08	39.400	39.500	39.300	39.300	27.476	1,624
2021-11-05	38.200	39.300	38.000	39.300	27.476	1,573
2021-11-04	38.000	38.300	37.800	38.000	26.567	1,042
2021-11-03	38.300	38.300	38.000	38.000	26.567	163
2021-11-02	38.100	38.300	37.600	38.000	26.567	1,888
2021-10-29	37.900	38.000	37.400	38.000	26.567	1,051
2021-10-28	38.000	38.000	37.400	37.900	26.497	801
2021-10-27	38.300	38.300	37.600	38.000	26.567	588
2021-10-26	37.700	38.400	37.400	38.300	26.777	1,025
2021-10-25	38.300	38.500	38.300	38.400	26.847	473
2021-10-22	38.100	38.300	38.100	38.100	26.637	533
2021-10-21	38.500	38.500	37.500	38.400	26.847	1,389
2021-10-20	38.500	38.900	38.000	38.500	26.917	2,133
2021-10-19	38.700	39.000	38.200	38.800	27.127	1,271
2021-10-18	39.000	39.000	38.600	39.000	27.266	520
2021-10-15	39.600	39.600	39.500	39.500	27.616	61
2021-10-14	39.000	39.700	39.000	39.000	27.266	247

← NewerPage 21 of 21 · 1,256 trading days

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.