Europejskie Centrum Odszkodowań SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	1.240	1.240	1.180	1.220	1.220	27,233
2024-02-21	1.225	1.225	1.190	1.190	1.190	6,030
2024-02-20	1.190	1.250	1.185	1.220	1.220	20,150
2024-02-19	1.270	1.300	1.190	1.190	1.190	28,007
2024-02-16	1.290	1.290	1.220	1.255	1.255	6,564
2024-02-15	1.290	1.305	1.220	1.290	1.290	24,885
2024-02-14	1.210	1.310	1.210	1.270	1.270	13,431
2024-02-13	1.195	1.430	1.195	1.310	1.310	270,266
2024-02-12	1.190	1.190	1.130	1.180	1.180	20,824
2024-02-09	1.210	1.210	1.155	1.190	1.190	2,739
2024-02-08	1.170	1.245	1.150	1.220	1.220	11,754
2024-02-07	1.260	1.260	1.160	1.220	1.220	5,985
2024-02-06	1.185	1.290	1.140	1.260	1.260	44,956
2024-02-05	1.200	1.200	1.100	1.125	1.125	12,520
2024-02-02	1.200	1.200	1.155	1.200	1.200	2,192
2024-02-01	1.155	1.200	1.155	1.200	1.200	6,519
2024-01-31	1.215	1.230	1.175	1.175	1.175	33,025
2024-01-30	1.310	1.310	1.180	1.215	1.215	72,794
2024-01-29	1.055	1.280	1.055	1.280	1.280	137,984
2024-01-26	1.140	1.150	1.030	1.030	1.030	15,474
2024-01-25	1.175	1.175	1.080	1.115	1.115	19,675
2024-01-24	1.170	1.185	1.120	1.175	1.175	15,925
2024-01-23	1.260	1.260	1.170	1.170	1.170	15,791
2024-01-22	1.260	1.355	1.180	1.225	1.225	52,445
2024-01-19	1.390	1.480	1.200	1.280	1.280	132,562
2024-01-18	1.090	1.380	1.060	1.380	1.380	85,016
2024-01-17	1.200	1.280	1.100	1.100	1.100	93,411
2024-01-16	1.550	1.550	1.260	1.300	1.300	152,533
2024-01-15	1.950	1.950	1.425	1.570	1.570	235,770
2024-01-11	1.640	1.800	1.640	1.800	1.800	27,484
2024-01-10	1.300	1.430	1.300	1.430	1.430	133,598
2024-01-08	0.990	1.085	0.980	1.085	1.085	184,993
2024-01-05	0.782	0.860	0.782	0.860	0.860	33,820
2024-01-04	0.610	0.724	0.610	0.724	0.724	26,203
2024-01-03	0.610	0.610	0.600	0.610	0.610	1,996
2024-01-02	0.630	0.630	0.590	0.592	0.592	4,077
2023-12-29	0.598	0.634	0.598	0.630	0.630	25,791
2023-12-28	0.544	0.598	0.544	0.598	0.598	10,642
2023-12-27	0.536	0.544	0.536	0.540	0.540	19,989
2023-12-22	0.568	0.568	0.534	0.536	0.536	19,091
2023-12-21	0.560	0.600	0.540	0.568	0.568	11,625
2023-12-20	0.600	0.600	0.560	0.600	0.600	5,659
2023-12-19	0.618	0.620	0.580	0.600	0.600	13,143
2023-12-18	0.640	0.640	0.620	0.620	0.620	3,562
2023-12-15	0.640	0.640	0.630	0.640	0.640	1,145
2023-12-14	0.640	0.642	0.640	0.642	0.642	282
2023-12-13	0.650	0.650	0.630	0.640	0.640	4,267
2023-12-12	0.658	0.658	0.632	0.658	0.658	615
2023-12-11	0.648	0.658	0.630	0.658	0.658	4,773
2023-12-08	0.648	0.648	0.630	0.648	0.648	4,607
2023-12-07	0.650	0.650	0.640	0.640	0.640	65
2023-12-06	0.646	0.646	0.638	0.640	0.640	1,685
2023-12-05	0.650	0.650	0.630	0.650	0.650	57,013
2023-12-04	0.650	0.650	0.640	0.650	0.650	7,311
2023-12-01	0.680	0.680	0.640	0.650	0.650	139,049
2023-11-30	0.680	0.680	0.650	0.670	0.670	482
2023-11-29	0.680	0.680	0.650	0.680	0.680	6,383
2023-11-28	0.698	0.698	0.670	0.680	0.680	1,544
2023-11-27	0.700	0.700	0.682	0.698	0.698	2,374
2023-11-24	0.708	0.708	0.688	0.708	0.708	1,436

← NewerPage 12 of 21 · 1,250 trading daysOlder →

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.