Europejskie Centrum Odszkodowań SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 1.445 | 1.445 | 1.445 | 1.445 | 1.445 | 34 |
| 2022-09-13 | 1.445 | 1.445 | 1.445 | 1.445 | 1.445 | 18 |
| 2022-09-12 | 1.445 | 1.445 | 1.445 | 1.445 | 1.445 | 25 |
| 2022-09-09 | 1.490 | 1.490 | 1.410 | 1.410 | 1.410 | 3,302 |
| 2022-09-08 | 1.495 | 1.495 | 1.390 | 1.410 | 1.410 | 15,310 |
| 2022-09-07 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 10 |
| 2022-09-06 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 10 |
| 2022-09-05 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 10 |
| 2022-09-02 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 10 |
| 2022-09-01 | 1.495 | 1.495 | 1.430 | 1.495 | 1.495 | 1,960 |
| 2022-08-31 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 7,154 |
| 2022-08-30 | 1.495 | 1.495 | 1.435 | 1.495 | 1.495 | 4,921 |
| 2022-08-29 | 1.495 | 1.495 | 1.435 | 1.435 | 1.435 | 30 |
| 2022-08-26 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 10 |
| 2022-08-25 | 1.495 | 1.495 | 1.435 | 1.495 | 1.495 | 1,522 |
| 2022-08-24 | 1.600 | 1.600 | 1.490 | 1.495 | 1.495 | 13,674 |
| 2022-08-23 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 10 |
| 2022-08-22 | 1.600 | 1.600 | 1.550 | 1.550 | 1.550 | 700 |
| 2022-08-19 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 10 |
| 2022-08-18 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 10 |
| 2022-08-17 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 10 |
| 2022-08-16 | 1.630 | 1.630 | 1.625 | 1.625 | 1.625 | 1,950 |
| 2022-08-12 | 1.630 | 1.630 | 1.550 | 1.550 | 1.550 | 796 |
| 2022-08-11 | 1.635 | 1.635 | 1.555 | 1.630 | 1.630 | 302 |
| 2022-08-10 | 1.625 | 1.635 | 1.620 | 1.635 | 1.635 | 2,682 |
| 2022-08-09 | 1.635 | 1.635 | 1.635 | 1.635 | 1.635 | 1 |
| 2022-08-08 | 1.635 | 1.635 | 1.610 | 1.630 | 1.630 | 2,166 |
| 2022-08-05 | 1.635 | 1.635 | 1.610 | 1.610 | 1.610 | 1,246 |
| 2022-08-04 | 1.635 | 1.635 | 1.530 | 1.530 | 1.530 | 70 |
| 2022-08-03 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 586 |
| 2022-08-02 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 133 |
| 2022-08-01 | 1.620 | 1.630 | 1.580 | 1.580 | 1.580 | 2,310 |
| 2022-07-29 | 1.660 | 1.660 | 1.535 | 1.620 | 1.620 | 1,641 |
| 2022-07-28 | 1.660 | 1.660 | 1.620 | 1.620 | 1.620 | 1,343 |
| 2022-07-27 | 1.660 | 1.660 | 1.530 | 1.660 | 1.660 | 146 |
| 2022-07-26 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 12 |
| 2022-07-25 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 299 |
| 2022-07-22 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 10 |
| 2022-07-21 | 1.675 | 1.675 | 1.620 | 1.620 | 1.620 | 284 |
| 2022-07-20 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 1,332 |
| 2022-07-19 | 1.675 | 1.675 | 1.560 | 1.560 | 1.560 | 1,812 |
| 2022-07-18 | 1.675 | 1.675 | 1.560 | 1.660 | 1.660 | 288 |
| 2022-07-15 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 10 |
| 2022-07-14 | 1.655 | 1.655 | 1.655 | 1.655 | 1.655 | 5 |
| 2022-07-13 | 1.655 | 1.655 | 1.655 | 1.655 | 1.655 | 2 |
| 2022-07-12 | 1.655 | 1.655 | 1.655 | 1.655 | 1.655 | 10 |
| 2022-07-11 | 1.685 | 1.685 | 1.545 | 1.645 | 1.645 | 4,103 |
| 2022-07-08 | 1.725 | 1.730 | 1.550 | 1.550 | 1.550 | 761 |
| 2022-07-07 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 760 |
| 2022-07-06 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 10 |
| 2022-07-05 | 1.575 | 1.585 | 1.575 | 1.585 | 1.585 | 779 |
| 2022-07-04 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 10 |
| 2022-07-01 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1 |
| 2022-06-30 | 1.775 | 1.775 | 1.550 | 1.645 | 1.645 | 3,423 |
| 2022-06-29 | 1.625 | 1.660 | 1.600 | 1.600 | 1.600 | 1,152 |
| 2022-06-28 | 1.535 | 1.620 | 1.535 | 1.590 | 1.590 | 8,559 |
| 2022-06-27 | 1.500 | 1.535 | 1.500 | 1.535 | 1.535 | 627 |
| 2022-06-24 | 1.590 | 1.590 | 1.460 | 1.460 | 1.460 | 1,018 |
| 2022-06-23 | 1.595 | 1.595 | 1.595 | 1.595 | 1.595 | 10 |
| 2022-06-22 | 1.595 | 1.595 | 1.500 | 1.500 | 1.500 | 4,010 |
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.