Europejskie Centrum Odszkodowań SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 0.938 | 0.938 | 0.880 | 0.888 | 0.888 | 44,104 |
| 2024-08-14 | 0.938 | 0.938 | 0.910 | 0.910 | 0.910 | 235 |
| 2024-08-13 | 0.940 | 0.940 | 0.912 | 0.912 | 0.912 | 190 |
| 2024-08-12 | 0.924 | 0.924 | 0.910 | 0.910 | 0.910 | 3,370 |
| 2024-08-09 | 0.938 | 0.950 | 0.922 | 0.924 | 0.924 | 3,043 |
| 2024-08-08 | 0.938 | 0.938 | 0.924 | 0.938 | 0.938 | 2,445 |
| 2024-08-07 | 0.950 | 0.950 | 0.922 | 0.940 | 0.940 | 91 |
| 2024-08-06 | 0.978 | 0.978 | 0.978 | 0.978 | 0.978 | 10 |
| 2024-08-05 | 1.015 | 1.015 | 0.910 | 0.978 | 0.978 | 9,232 |
| 2024-08-02 | 0.964 | 1.020 | 0.964 | 0.980 | 0.980 | 1,169 |
| 2024-08-01 | 1.000 | 1.000 | 0.910 | 0.964 | 0.964 | 10,411 |
| 2024-07-31 | 0.966 | 0.966 | 0.960 | 0.960 | 0.960 | 1,245 |
| 2024-07-30 | 1.015 | 1.020 | 0.950 | 1.020 | 1.020 | 17,016 |
| 2024-07-29 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1 |
| 2024-07-26 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 2 |
| 2024-07-25 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 2 |
| 2024-07-24 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 1 |
| 2024-07-23 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 2 |
| 2024-07-22 | 1.040 | 1.040 | 1.005 | 1.010 | 1.010 | 2,677 |
| 2024-07-19 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 8,867 |
| 2024-07-18 | 1.040 | 1.040 | 0.980 | 1.005 | 1.005 | 16,272 |
| 2024-07-17 | 1.040 | 1.040 | 1.015 | 1.025 | 1.025 | 10,936 |
| 2024-07-16 | 1.045 | 1.070 | 1.025 | 1.025 | 1.025 | 4,949 |
| 2024-07-15 | 1.070 | 1.070 | 1.045 | 1.070 | 1.070 | 1,101 |
| 2024-07-12 | 1.075 | 1.075 | 1.055 | 1.070 | 1.070 | 245 |
| 2024-07-11 | 1.085 | 1.085 | 1.055 | 1.070 | 1.070 | 714 |
| 2024-07-10 | 1.055 | 1.080 | 1.055 | 1.080 | 1.080 | 130 |
| 2024-07-09 | 1.125 | 1.125 | 1.085 | 1.100 | 1.100 | 1,522 |
| 2024-07-08 | 1.090 | 1.135 | 1.055 | 1.135 | 1.135 | 9,513 |
| 2024-07-05 | 1.115 | 1.120 | 1.115 | 1.120 | 1.120 | 459 |
| 2024-07-04 | 1.135 | 1.135 | 1.065 | 1.100 | 1.100 | 6,408 |
| 2024-07-03 | 1.130 | 1.130 | 1.125 | 1.130 | 1.130 | 3,981 |
| 2024-07-02 | 1.140 | 1.160 | 1.070 | 1.070 | 1.070 | 48,303 |
| 2024-07-01 | 1.120 | 1.295 | 1.110 | 1.145 | 1.145 | 98,318 |
| 2024-06-28 | 1.075 | 1.330 | 1.075 | 1.160 | 1.160 | 124,321 |
| 2024-06-27 | 0.992 | 1.085 | 0.992 | 1.085 | 1.085 | 14,633 |
| 2024-06-26 | 1.105 | 1.105 | 1.025 | 1.095 | 1.095 | 3,986 |
| 2024-06-25 | 1.150 | 1.150 | 1.080 | 1.115 | 1.115 | 2,480 |
| 2024-06-24 | 1.095 | 1.130 | 1.040 | 1.115 | 1.115 | 32,914 |
| 2024-06-21 | 1.070 | 1.095 | 1.010 | 1.095 | 1.095 | 2,048 |
| 2024-06-20 | 1.130 | 1.165 | 1.020 | 1.070 | 1.070 | 55,623 |
| 2024-06-19 | 0.980 | 1.150 | 0.970 | 1.120 | 1.120 | 41,495 |
| 2024-06-18 | 0.980 | 0.980 | 0.924 | 0.970 | 0.970 | 38 |
| 2024-06-17 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 50 |
| 2024-06-14 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 10 |
| 2024-06-13 | 1.020 | 1.020 | 0.922 | 0.980 | 0.980 | 11,908 |
| 2024-06-12 | 1.050 | 1.050 | 0.970 | 1.020 | 1.020 | 3,906 |
| 2024-06-11 | 1.065 | 1.065 | 1.065 | 1.065 | 1.065 | 10 |
| 2024-06-10 | 1.065 | 1.065 | 1.000 | 1.065 | 1.065 | 2,026 |
| 2024-06-07 | 1.020 | 1.070 | 1.005 | 1.050 | 1.050 | 3,021 |
| 2024-06-06 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 10 |
| 2024-06-05 | 1.075 | 1.075 | 1.020 | 1.075 | 1.075 | 1,015 |
| 2024-06-04 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 10 |
| 2024-06-03 | 1.085 | 1.085 | 1.020 | 1.075 | 1.075 | 6,772 |
| 2024-05-31 | 1.090 | 1.090 | 1.050 | 1.080 | 1.080 | 126 |
| 2024-05-29 | 1.085 | 1.095 | 1.085 | 1.095 | 1.095 | 143 |
| 2024-05-28 | 1.100 | 1.100 | 1.045 | 1.085 | 1.085 | 470 |
| 2024-05-27 | 1.040 | 1.115 | 1.000 | 1.105 | 1.105 | 34,448 |
| 2024-05-24 | 1.090 | 1.090 | 1.040 | 1.040 | 1.040 | 6,919 |
| 2024-05-23 | 1.090 | 1.090 | 1.055 | 1.090 | 1.090 | 3,025 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.