Europejskie Centrum Odszkodowań SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	1.050	1.530	1.030	1.530	1.530	392,143
2023-03-06	1.065	1.065	1.065	1.065	1.065	10
2023-03-03	1.050	1.070	1.050	1.050	1.050	606
2023-03-02	1.070	1.070	1.010	1.050	1.050	5,017
2023-03-01	1.070	1.070	1.015	1.070	1.070	726
2023-02-28	1.080	1.080	1.020	1.080	1.080	2,769
2023-02-27	1.080	1.080	1.040	1.080	1.080	4,883
2023-02-24	1.095	1.095	1.040	1.090	1.090	2,258
2023-02-23	1.100	1.100	1.040	1.100	1.100	3,066
2023-02-22	1.095	1.095	1.050	1.080	1.080	612
2023-02-21	1.115	1.115	1.050	1.095	1.095	2,296
2023-02-20	1.145	1.145	1.060	1.100	1.100	10,643
2023-02-17	1.040	1.100	0.992	1.100	1.100	12,845
2023-02-16	1.000	1.075	0.948	1.075	1.075	56,058
2023-02-15	1.085	1.085	0.930	1.025	1.025	40,740
2023-02-14	1.130	1.130	1.035	1.095	1.095	53,732
2023-02-13	1.210	1.315	1.130	1.130	1.130	67,386
2023-02-10	1.265	1.265	1.210	1.220	1.220	6,429
2023-02-09	1.320	1.355	1.205	1.210	1.210	27,179
2023-02-08	1.260	1.375	1.250	1.300	1.300	58,286
2023-02-07	1.380	1.380	1.230	1.230	1.230	93,878
2023-02-06	1.540	1.585	1.315	1.360	1.360	134,642
2023-02-03	1.400	1.680	1.390	1.520	1.520	367,320
2023-02-02	1.190	1.480	1.190	1.390	1.390	221,983
2023-02-01	1.355	1.490	1.195	1.195	1.195	356,026
2023-01-31	0.990	1.230	0.980	1.225	1.225	255,058
2023-01-30	0.692	0.960	0.632	0.920	0.920	210,730
2023-01-27	0.700	0.700	0.700	0.700	0.700	2
2023-01-26	0.640	0.660	0.640	0.660	0.660	3,838
2023-01-25	0.700	0.700	0.640	0.640	0.640	55,293
2023-01-24	0.700	0.700	0.670	0.670	0.670	110
2023-01-23	0.700	0.712	0.670	0.700	0.700	4,797
2023-01-20	0.718	0.720	0.680	0.700	0.700	6,534
2023-01-19	0.744	0.744	0.716	0.716	0.716	149
2023-01-18	0.746	0.746	0.746	0.746	0.746	10
2023-01-17	0.746	0.746	0.682	0.716	0.716	7,230
2023-01-16	0.730	0.730	0.690	0.718	0.718	12,841
2023-01-13	0.732	0.746	0.730	0.730	0.730	24,648
2023-01-12	0.744	0.744	0.700	0.744	0.744	3,519
2023-01-11	0.746	0.746	0.710	0.744	0.744	842
2023-01-10	0.746	0.746	0.710	0.744	0.744	4,349
2023-01-09	0.748	0.748	0.710	0.720	0.720	1,753
2023-01-05	0.748	0.748	0.740	0.748	0.748	394
2023-01-04	0.746	0.748	0.740	0.748	0.748	6,298
2023-01-03	0.754	0.754	0.734	0.746	0.746	862
2023-01-02	0.754	0.754	0.712	0.754	0.754	12,929
2022-12-30	0.756	0.756	0.720	0.752	0.752	1,205
2022-12-29	0.742	0.760	0.670	0.758	0.758	28,200
2022-12-28	0.720	0.720	0.702	0.720	0.720	30,241
2022-12-27	0.712	0.750	0.712	0.720	0.720	17,455
2022-12-23	0.786	0.786	0.700	0.758	0.758	19,585
2022-12-22	0.700	0.728	0.700	0.728	0.728	9,159
2022-12-21	0.750	0.798	0.702	0.702	0.702	4,505
2022-12-20	0.798	0.798	0.720	0.750	0.750	16,851
2022-12-19	0.778	0.800	0.760	0.790	0.790	12,384
2022-12-16	0.800	0.808	0.760	0.808	0.808	23,875
2022-12-15	0.800	0.800	0.760	0.800	0.800	32,243
2022-12-14	0.838	0.838	0.766	0.800	0.800	14,256
2022-12-13	0.838	0.838	0.816	0.816	0.816	12
2022-12-12	0.848	0.848	0.798	0.798	0.798	117

← NewerPage 16 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.