Europejskie Centrum Odszkodowań SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 1.055 | 1.090 | 1.055 | 1.090 | 1.090 | 1,010 |
| 2024-05-21 | 1.105 | 1.105 | 1.060 | 1.090 | 1.090 | 2,153 |
| 2024-05-20 | 1.105 | 1.105 | 1.055 | 1.105 | 1.105 | 5,546 |
| 2024-05-17 | 1.105 | 1.105 | 1.060 | 1.100 | 1.100 | 3,305 |
| 2024-05-16 | 1.115 | 1.115 | 1.060 | 1.105 | 1.105 | 15,775 |
| 2024-05-15 | 1.120 | 1.120 | 1.115 | 1.115 | 1.115 | 2,029 |
| 2024-05-14 | 1.120 | 1.120 | 1.115 | 1.115 | 1.115 | 59 |
| 2024-05-13 | 1.090 | 1.135 | 1.055 | 1.120 | 1.120 | 7,447 |
| 2024-05-10 | 1.090 | 1.090 | 1.060 | 1.090 | 1.090 | 220 |
| 2024-05-09 | 1.080 | 1.090 | 1.080 | 1.080 | 1.080 | 3,675 |
| 2024-05-08 | 1.090 | 1.090 | 1.055 | 1.080 | 1.080 | 2,381 |
| 2024-05-07 | 1.095 | 1.095 | 1.055 | 1.055 | 1.055 | 1,969 |
| 2024-05-06 | 1.100 | 1.100 | 1.055 | 1.095 | 1.095 | 4,021 |
| 2024-05-02 | 1.105 | 1.105 | 1.065 | 1.100 | 1.100 | 2,685 |
| 2024-04-30 | 1.105 | 1.105 | 1.065 | 1.105 | 1.105 | 2,054 |
| 2024-04-29 | 1.115 | 1.120 | 1.060 | 1.115 | 1.115 | 4,238 |
| 2024-04-26 | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 22 |
| 2024-04-25 | 1.135 | 1.135 | 1.095 | 1.130 | 1.130 | 112 |
| 2024-04-24 | 1.135 | 1.135 | 1.135 | 1.135 | 1.135 | 10 |
| 2024-04-23 | 1.135 | 1.135 | 1.100 | 1.130 | 1.130 | 1,112 |
| 2024-04-22 | 1.135 | 1.135 | 1.055 | 1.135 | 1.135 | 6,158 |
| 2024-04-19 | 1.135 | 1.135 | 1.120 | 1.135 | 1.135 | 4,010 |
| 2024-04-18 | 1.135 | 1.135 | 1.110 | 1.135 | 1.135 | 375 |
| 2024-04-17 | 1.135 | 1.135 | 1.105 | 1.135 | 1.135 | 2,872 |
| 2024-04-16 | 1.135 | 1.135 | 1.110 | 1.130 | 1.130 | 61 |
| 2024-04-15 | 1.140 | 1.145 | 1.135 | 1.135 | 1.135 | 20 |
| 2024-04-12 | 1.145 | 1.145 | 1.105 | 1.140 | 1.140 | 647 |
| 2024-04-11 | 1.160 | 1.160 | 1.080 | 1.140 | 1.140 | 11,500 |
| 2024-04-10 | 1.160 | 1.160 | 1.100 | 1.145 | 1.145 | 12,516 |
| 2024-04-09 | 1.195 | 1.195 | 1.120 | 1.120 | 1.120 | 11,948 |
| 2024-04-08 | 1.165 | 1.165 | 1.120 | 1.140 | 1.140 | 1,797 |
| 2024-04-05 | 1.210 | 1.210 | 1.120 | 1.165 | 1.165 | 29,222 |
| 2024-04-04 | 1.165 | 1.190 | 1.150 | 1.185 | 1.185 | 3,853 |
| 2024-04-03 | 1.175 | 1.175 | 1.155 | 1.170 | 1.170 | 5,057 |
| 2024-04-02 | 1.180 | 1.185 | 1.150 | 1.150 | 1.150 | 9,054 |
| 2024-03-28 | 1.130 | 1.200 | 1.100 | 1.185 | 1.185 | 13,759 |
| 2024-03-27 | 1.215 | 1.215 | 1.150 | 1.210 | 1.210 | 23,497 |
| 2024-03-26 | 1.230 | 1.270 | 1.160 | 1.230 | 1.230 | 33,716 |
| 2024-03-25 | 1.195 | 1.400 | 1.195 | 1.250 | 1.250 | 268,767 |
| 2024-03-22 | 1.185 | 1.185 | 1.090 | 1.175 | 1.175 | 6,942 |
| 2024-03-21 | 1.135 | 1.140 | 1.080 | 1.140 | 1.140 | 21,545 |
| 2024-03-20 | 1.165 | 1.190 | 1.105 | 1.175 | 1.175 | 11,545 |
| 2024-03-19 | 1.175 | 1.175 | 1.100 | 1.115 | 1.115 | 9,025 |
| 2024-03-18 | 1.130 | 1.190 | 1.120 | 1.120 | 1.120 | 19,646 |
| 2024-03-15 | 1.240 | 1.240 | 1.140 | 1.160 | 1.160 | 59,832 |
| 2024-03-14 | 1.250 | 1.280 | 1.165 | 1.240 | 1.240 | 35,560 |
| 2024-03-13 | 1.260 | 1.280 | 1.140 | 1.250 | 1.250 | 57,135 |
| 2024-03-12 | 1.375 | 1.400 | 1.200 | 1.260 | 1.260 | 150,823 |
| 2024-03-11 | 1.230 | 1.600 | 1.180 | 1.340 | 1.340 | 622,947 |
| 2024-03-08 | 1.170 | 1.180 | 1.130 | 1.180 | 1.180 | 12,991 |
| 2024-03-07 | 1.170 | 1.190 | 1.130 | 1.170 | 1.170 | 13,246 |
| 2024-03-06 | 1.220 | 1.220 | 1.170 | 1.190 | 1.190 | 6,205 |
| 2024-03-05 | 1.240 | 1.240 | 1.195 | 1.195 | 1.195 | 3,788 |
| 2024-03-04 | 1.225 | 1.225 | 1.195 | 1.225 | 1.225 | 1,992 |
| 2024-03-01 | 1.250 | 1.280 | 1.200 | 1.240 | 1.240 | 2,334 |
| 2024-02-29 | 1.235 | 1.235 | 1.200 | 1.225 | 1.225 | 1,257 |
| 2024-02-28 | 1.230 | 1.230 | 1.190 | 1.230 | 1.230 | 2,445 |
| 2024-02-27 | 1.240 | 1.240 | 1.190 | 1.235 | 1.235 | 6,521 |
| 2024-02-26 | 1.245 | 1.245 | 1.180 | 1.240 | 1.240 | 14,914 |
| 2024-02-23 | 1.220 | 1.225 | 1.170 | 1.220 | 1.220 | 25,678 |
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.