Europejskie Centrum Odszkodowań SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	0.708	0.708	0.688	0.708	0.708	1,015
2023-11-22	0.708	0.708	0.688	0.708	0.708	41
2023-11-21	0.708	0.708	0.708	0.708	0.708	10
2023-11-20	0.708	0.708	0.708	0.708	0.708	128
2023-11-17	0.708	0.708	0.708	0.708	0.708	485
2023-11-16	0.708	0.708	0.690	0.708	0.708	33
2023-11-15	0.710	0.710	0.674	0.710	0.710	2,026
2023-11-14	0.674	0.728	0.674	0.728	0.728	2,069
2023-11-13	0.740	0.740	0.674	0.720	0.720	6,560
2023-11-10	0.730	0.740	0.690	0.740	0.740	11,161
2023-11-09	0.740	0.740	0.738	0.740	0.740	560
2023-11-08	0.750	0.750	0.740	0.740	0.740	45
2023-11-07	0.750	0.750	0.750	0.750	0.750	10
2023-11-06	0.758	0.758	0.740	0.750	0.750	4,665
2023-11-03	0.760	0.760	0.740	0.758	0.758	1,089
2023-11-02	0.778	0.780	0.740	0.740	0.740	841
2023-10-31	0.818	0.818	0.770	0.770	0.770	4,793
2023-10-30	0.818	0.818	0.782	0.818	0.818	118
2023-10-27	0.790	0.820	0.790	0.820	0.820	1,514
2023-10-26	0.830	0.830	0.820	0.820	0.820	36
2023-10-25	0.858	0.858	0.832	0.832	0.832	94
2023-10-24	0.866	0.866	0.802	0.832	0.832	5,228
2023-10-23	0.866	0.866	0.866	0.866	0.866	10
2023-10-20	0.866	0.866	0.810	0.850	0.850	3,335
2023-10-19	0.868	0.868	0.828	0.852	0.852	7,422
2023-10-18	0.876	0.876	0.860	0.860	0.860	943
2023-10-17	0.878	0.878	0.878	0.878	0.878	1,510
2023-10-16	0.870	0.870	0.840	0.870	0.870	177
2023-10-13	0.878	0.878	0.878	0.878	0.878	10
2023-10-12	0.878	0.878	0.870	0.870	0.870	260
2023-10-11	0.878	0.878	0.870	0.870	0.870	737
2023-10-10	0.880	0.880	0.840	0.870	0.870	1,265
2023-10-09	0.898	0.898	0.858	0.858	0.858	649
2023-10-06	0.858	0.940	0.820	0.858	0.858	11,014
2023-10-05	0.828	0.858	0.810	0.852	0.852	3,695
2023-10-04	0.990	0.990	0.800	0.800	0.800	40,882
2023-10-03	1.095	1.095	1.095	1.095	1.095	10
2023-10-02	1.075	1.105	1.040	1.095	1.095	14,140
2023-09-29	1.150	1.150	1.105	1.145	1.145	3,986
2023-09-28	1.150	1.150	1.150	1.150	1.150	210
2023-09-27	1.150	1.150	1.125	1.150	1.150	810
2023-09-26	1.120	1.150	1.120	1.150	1.150	502
2023-09-25	1.160	1.195	1.150	1.150	1.150	6,013
2023-09-22	1.175	1.200	1.165	1.200	1.200	3,662
2023-09-21	1.190	1.200	1.190	1.200	1.200	650
2023-09-20	1.170	1.200	1.170	1.200	1.200	3,068
2023-09-19	1.170	1.245	1.165	1.200	1.200	15,347
2023-09-18	1.180	1.195	1.175	1.175	1.175	345
2023-09-15	1.200	1.200	1.200	1.200	1.200	411
2023-09-14	1.190	1.200	1.190	1.200	1.200	2,894
2023-09-13	1.215	1.220	1.165	1.190	1.190	5,136
2023-09-12	1.210	1.215	1.165	1.215	1.215	1,605
2023-09-11	1.165	1.210	1.165	1.210	1.210	17
2023-09-08	1.180	1.210	1.165	1.210	1.210	11,082
2023-09-07	1.240	1.240	1.165	1.210	1.210	2,144
2023-09-06	1.240	1.240	1.220	1.240	1.240	6,019
2023-09-05	1.200	1.235	1.195	1.235	1.235	3,515
2023-09-04	1.240	1.240	1.180	1.200	1.200	1,245
2023-09-01	1.190	1.240	1.160	1.240	1.240	5,031
2023-08-31	1.210	1.210	1.155	1.200	1.200	6,182

← NewerPage 13 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.