Europejskie Centrum Odszkodowań SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	0.800	0.854	0.790	0.798	0.798	3,443
2022-12-08	0.850	0.850	0.768	0.814	0.814	16,702
2022-12-07	0.870	0.870	0.850	0.850	0.850	5,676
2022-12-06	0.870	0.870	0.818	0.850	0.850	3,218
2022-12-05	0.890	0.890	0.822	0.870	0.870	8,628
2022-12-02	0.916	0.916	0.858	0.888	0.888	1,369
2022-12-01	0.868	0.944	0.820	0.850	0.850	1,757
2022-11-30	0.886	0.948	0.810	0.858	0.858	19,206
2022-11-29	0.886	0.886	0.820	0.850	0.850	1,324
2022-11-28	0.770	0.916	0.770	0.886	0.886	50,628
2022-11-25	0.840	0.840	0.762	0.840	0.840	7,717
2022-11-24	0.850	0.850	0.770	0.840	0.840	7,911
2022-11-23	0.800	0.800	0.800	0.800	0.800	237
2022-11-22	0.850	0.850	0.800	0.800	0.800	5,015
2022-11-21	0.800	0.820	0.800	0.820	0.820	333
2022-11-18	0.800	0.870	0.764	0.800	0.800	7,703
2022-11-17	0.800	0.800	0.800	0.800	0.800	1,215
2022-11-16	0.890	0.890	0.762	0.800	0.800	634
2022-11-15	0.880	0.880	0.780	0.810	0.810	35,129
2022-11-14	0.910	0.940	0.830	0.898	0.898	31,569
2022-11-10	1.070	1.090	0.910	0.910	0.910	78,919
2022-11-09	1.250	1.360	1.020	1.070	1.070	177,690
2022-11-08	0.890	0.946	0.850	0.946	0.946	17,351
2022-11-07	0.710	0.820	0.710	0.820	0.820	37,430
2022-11-04	0.540	0.604	0.538	0.604	0.604	37,498
2022-11-03	0.530	0.540	0.500	0.500	0.500	27,008
2022-11-02	0.500	0.548	0.500	0.540	0.540	11,847
2022-10-31	0.489	0.602	0.480	0.512	0.512	108,157
2022-10-28	0.510	0.534	0.470	0.489	0.489	24,988
2022-10-27	0.540	0.550	0.540	0.550	0.550	902
2022-10-26	0.550	0.570	0.500	0.550	0.550	43,378
2022-10-25	0.592	0.592	0.560	0.570	0.570	3,761
2022-10-24	0.550	0.592	0.550	0.592	0.592	200
2022-10-21	0.592	0.592	0.560	0.592	0.592	6,640
2022-10-20	0.550	0.600	0.550	0.594	0.594	13,170
2022-10-19	0.600	0.600	0.576	0.600	0.600	17,131
2022-10-18	0.550	0.666	0.550	0.600	0.600	52,300
2022-10-17	0.858	0.858	0.550	0.580	0.580	30,268
2022-10-14	1.020	1.050	0.918	1.050	1.050	29,818
2022-10-13	1.070	1.070	1.010	1.065	1.065	246
2022-10-12	1.070	1.070	1.010	1.010	1.010	1,125
2022-10-11	1.075	1.090	1.020	1.065	1.065	12,436
2022-10-10	1.130	1.130	1.090	1.090	1.090	614
2022-10-07	1.145	1.145	1.145	1.145	1.145	595
2022-10-06	1.080	1.140	1.080	1.140	1.140	622
2022-10-05	1.165	1.165	1.080	1.080	1.080	2,307
2022-10-04	1.165	1.165	1.160	1.160	1.160	386
2022-10-03	1.165	1.165	1.165	1.165	1.165	10
2022-09-30	1.150	1.150	1.120	1.120	1.120	1,700
2022-09-29	1.115	1.150	1.090	1.150	1.150	5,298
2022-09-28	1.290	1.290	1.115	1.150	1.150	4,899
2022-09-27	1.300	1.300	1.130	1.200	1.200	1,833
2022-09-26	1.300	1.300	1.150	1.200	1.200	10,683
2022-09-23	1.290	1.300	1.260	1.300	1.300	5,251
2022-09-22	1.335	1.335	1.300	1.300	1.300	2,527
2022-09-21	1.435	1.435	1.265	1.265	1.265	946
2022-09-20	1.440	1.440	1.350	1.350	1.350	5,582
2022-09-19	1.440	1.440	1.440	1.440	1.440	2
2022-09-16	1.440	1.440	1.440	1.440	1.440	27
2022-09-15	1.445	1.445	1.445	1.445	1.445	2

← NewerPage 17 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.