Europejskie Centrum Odszkodowań SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	1.295	1.330	1.295	1.330	1.330	545
2023-06-02	1.310	1.340	1.295	1.340	1.340	2,504
2023-06-01	1.365	1.375	1.245	1.360	1.360	18,951
2023-05-31	1.400	1.400	1.340	1.360	1.360	6,710
2023-05-30	1.400	1.420	1.355	1.355	1.355	12,126
2023-05-29	1.350	1.400	1.350	1.400	1.400	11,736
2023-05-26	1.330	1.340	1.310	1.330	1.330	3,402
2023-05-25	1.320	1.330	1.320	1.320	1.320	5,931
2023-05-24	1.340	1.340	1.315	1.320	1.320	1,731
2023-05-23	1.345	1.350	1.305	1.340	1.340	3,385
2023-05-22	1.305	1.345	1.305	1.345	1.345	5,545
2023-05-19	1.350	1.350	1.310	1.350	1.350	4,104
2023-05-18	1.345	1.350	1.310	1.350	1.350	1,929
2023-05-17	1.380	1.380	1.305	1.345	1.345	19,830
2023-05-16	1.380	1.380	1.345	1.345	1.345	3,013
2023-05-15	1.400	1.400	1.345	1.400	1.400	13
2023-05-12	1.405	1.405	1.345	1.400	1.400	995
2023-05-11	1.360	1.405	1.335	1.405	1.405	22,811
2023-05-10	1.390	1.390	1.335	1.365	1.365	1,235
2023-05-09	1.390	1.390	1.320	1.370	1.370	10,729
2023-05-08	1.395	1.395	1.290	1.390	1.390	13,620
2023-05-05	1.400	1.405	1.315	1.385	1.385	8,838
2023-05-04	1.350	1.385	1.300	1.385	1.385	16,217
2023-05-02	1.360	1.360	1.225	1.350	1.350	33,145
2023-04-28	1.400	1.440	1.370	1.370	1.370	19,562
2023-04-27	1.470	1.470	1.405	1.455	1.455	17,768
2023-04-26	1.490	1.490	1.435	1.470	1.470	13,765
2023-04-25	1.510	1.510	1.450	1.490	1.490	10,197
2023-04-24	1.600	1.600	1.460	1.470	1.470	47,961
2023-04-21	1.545	1.630	1.485	1.625	1.625	113,084
2023-04-20	1.440	1.550	1.405	1.520	1.520	42,000
2023-04-19	1.450	1.450	1.365	1.400	1.400	11,079
2023-04-18	1.420	1.460	1.405	1.415	1.415	54,842
2023-04-17	1.440	1.440	1.380	1.425	1.425	14,685
2023-04-14	1.450	1.470	1.380	1.420	1.420	46,353
2023-04-13	1.540	1.540	1.395	1.475	1.475	85,318
2023-04-12	1.415	1.785	1.405	1.560	1.560	272,345
2023-04-11	1.355	1.415	1.315	1.400	1.400	18,553
2023-04-06	1.430	1.430	1.290	1.320	1.320	37,073
2023-04-05	1.420	1.535	1.325	1.360	1.360	114,901
2023-04-04	1.265	1.525	1.200	1.420	1.420	230,361
2023-04-03	1.250	1.265	1.190	1.250	1.250	33,614
2023-03-31	1.120	1.330	1.120	1.180	1.180	86,695
2023-03-30	1.185	1.195	1.070	1.105	1.105	62,768
2023-03-29	1.195	1.195	1.125	1.160	1.160	19,287
2023-03-28	1.165	1.230	1.150	1.200	1.200	21,840
2023-03-27	1.245	1.245	1.155	1.215	1.215	33,787
2023-03-24	1.290	1.290	1.165	1.170	1.170	28,555
2023-03-23	1.240	1.295	1.240	1.265	1.265	4,109
2023-03-22	1.235	1.270	1.140	1.240	1.240	46,397
2023-03-21	1.300	1.370	1.185	1.200	1.200	112,425
2023-03-20	1.300	1.395	1.245	1.270	1.270	16,315
2023-03-17	1.420	1.480	1.300	1.340	1.340	32,595
2023-03-16	1.415	1.425	1.320	1.405	1.405	31,352
2023-03-15	1.500	1.520	1.350	1.420	1.420	75,131
2023-03-14	1.600	1.645	1.440	1.485	1.485	90,444
2023-03-13	1.670	1.690	1.360	1.550	1.550	220,351
2023-03-10	1.550	1.795	1.520	1.670	1.670	180,591
2023-03-09	1.760	1.930	1.560	1.610	1.610	193,483
2023-03-08	1.590	2.000	1.440	1.850	1.850	822,983

← NewerPage 15 of 21 · 1,245 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.