Europejskie Centrum Odszkodowań SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 10 |
| 2023-08-29 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 33 |
| 2023-08-28 | 1.160 | 1.210 | 1.160 | 1.210 | 1.210 | 20 |
| 2023-08-25 | 1.155 | 1.210 | 1.155 | 1.210 | 1.210 | 131 |
| 2023-08-24 | 1.250 | 1.255 | 1.155 | 1.210 | 1.210 | 3,565 |
| 2023-08-23 | 1.320 | 1.320 | 1.190 | 1.190 | 1.190 | 12,596 |
| 2023-08-22 | 1.345 | 1.345 | 1.275 | 1.280 | 1.280 | 4,631 |
| 2023-08-21 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 10 |
| 2023-08-18 | 1.320 | 1.350 | 1.305 | 1.320 | 1.320 | 4,628 |
| 2023-08-17 | 1.370 | 1.370 | 1.305 | 1.350 | 1.350 | 166 |
| 2023-08-16 | 1.350 | 1.360 | 1.310 | 1.320 | 1.320 | 4,646 |
| 2023-08-14 | 1.350 | 1.350 | 1.300 | 1.305 | 1.305 | 5,510 |
| 2023-08-11 | 1.350 | 1.350 | 1.340 | 1.340 | 1.340 | 4,190 |
| 2023-08-10 | 1.325 | 1.325 | 1.280 | 1.300 | 1.300 | 6,340 |
| 2023-08-09 | 1.330 | 1.335 | 1.290 | 1.290 | 1.290 | 848 |
| 2023-08-08 | 1.345 | 1.345 | 1.260 | 1.270 | 1.270 | 2,850 |
| 2023-08-07 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 10 |
| 2023-08-04 | 1.345 | 1.345 | 1.255 | 1.340 | 1.340 | 1,678 |
| 2023-08-03 | 1.345 | 1.345 | 1.300 | 1.300 | 1.300 | 6,510 |
| 2023-08-02 | 1.340 | 1.345 | 1.280 | 1.345 | 1.345 | 8,397 |
| 2023-08-01 | 1.350 | 1.350 | 1.280 | 1.300 | 1.300 | 1,583 |
| 2023-07-31 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 2 |
| 2023-07-28 | 1.320 | 1.340 | 1.320 | 1.340 | 1.340 | 2,311 |
| 2023-07-27 | 1.280 | 1.350 | 1.280 | 1.320 | 1.320 | 5,567 |
| 2023-07-26 | 1.370 | 1.370 | 1.280 | 1.280 | 1.280 | 5,559 |
| 2023-07-25 | 1.350 | 1.350 | 1.280 | 1.350 | 1.350 | 2,517 |
| 2023-07-24 | 1.310 | 1.345 | 1.300 | 1.345 | 1.345 | 14,638 |
| 2023-07-21 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 301 |
| 2023-07-20 | 1.325 | 1.325 | 1.255 | 1.325 | 1.325 | 13 |
| 2023-07-19 | 1.300 | 1.330 | 1.250 | 1.325 | 1.325 | 11,100 |
| 2023-07-18 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 2 |
| 2023-07-17 | 1.300 | 1.300 | 1.235 | 1.280 | 1.280 | 16,688 |
| 2023-07-14 | 1.315 | 1.315 | 1.235 | 1.315 | 1.315 | 3,574 |
| 2023-07-13 | 1.305 | 1.305 | 1.240 | 1.305 | 1.305 | 2,048 |
| 2023-07-12 | 1.315 | 1.315 | 1.230 | 1.310 | 1.310 | 3,698 |
| 2023-07-11 | 1.320 | 1.320 | 1.290 | 1.290 | 1.290 | 313 |
| 2023-07-10 | 1.270 | 1.320 | 1.270 | 1.315 | 1.315 | 5,138 |
| 2023-07-07 | 1.265 | 1.265 | 1.235 | 1.265 | 1.265 | 3,156 |
| 2023-07-06 | 1.270 | 1.270 | 1.215 | 1.265 | 1.265 | 2,543 |
| 2023-07-05 | 1.270 | 1.270 | 1.250 | 1.270 | 1.270 | 8,497 |
| 2023-07-04 | 1.295 | 1.295 | 1.240 | 1.250 | 1.250 | 13,204 |
| 2023-07-03 | 1.330 | 1.330 | 1.270 | 1.325 | 1.325 | 2,943 |
| 2023-06-30 | 1.335 | 1.335 | 1.280 | 1.335 | 1.335 | 1,213 |
| 2023-06-29 | 1.330 | 1.335 | 1.290 | 1.335 | 1.335 | 1,597 |
| 2023-06-28 | 1.335 | 1.335 | 1.285 | 1.330 | 1.330 | 32 |
| 2023-06-27 | 1.340 | 1.340 | 1.285 | 1.285 | 1.285 | 516 |
| 2023-06-26 | 1.350 | 1.350 | 1.285 | 1.350 | 1.350 | 361 |
| 2023-06-23 | 1.340 | 1.355 | 1.285 | 1.350 | 1.350 | 265 |
| 2023-06-22 | 1.355 | 1.355 | 1.285 | 1.340 | 1.340 | 1,283 |
| 2023-06-21 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 36 |
| 2023-06-20 | 1.320 | 1.320 | 1.305 | 1.305 | 1.305 | 1,796 |
| 2023-06-19 | 1.370 | 1.370 | 1.320 | 1.320 | 1.320 | 8,900 |
| 2023-06-16 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 2 |
| 2023-06-15 | 1.370 | 1.370 | 1.320 | 1.370 | 1.370 | 743 |
| 2023-06-14 | 1.365 | 1.370 | 1.320 | 1.370 | 1.370 | 4,944 |
| 2023-06-13 | 1.395 | 1.395 | 1.305 | 1.365 | 1.365 | 6,626 |
| 2023-06-12 | 1.395 | 1.400 | 1.300 | 1.395 | 1.395 | 6,287 |
| 2023-06-09 | 1.365 | 1.395 | 1.340 | 1.395 | 1.395 | 4,785 |
| 2023-06-07 | 1.340 | 1.365 | 1.330 | 1.365 | 1.365 | 8,733 |
| 2023-06-06 | 1.340 | 1.340 | 1.285 | 1.340 | 1.340 | 2,604 |
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.