Europejskie Centrum Odszkodowań SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 1.585 | 1.585 | 1.520 | 1.585 | 1.585 | 4,979 |
| 2022-06-20 | 1.585 | 1.585 | 1.585 | 1.585 | 1.585 | 10 |
| 2022-06-17 | 1.515 | 1.585 | 1.515 | 1.585 | 1.585 | 548 |
| 2022-06-15 | 1.515 | 1.515 | 1.500 | 1.500 | 1.500 | 1,502 |
| 2022-06-14 | 1.580 | 1.580 | 1.435 | 1.465 | 1.465 | 14,375 |
| 2022-06-13 | 1.595 | 1.595 | 1.565 | 1.565 | 1.565 | 20 |
| 2022-06-10 | 1.600 | 1.600 | 1.465 | 1.465 | 1.465 | 97 |
| 2022-06-09 | 1.600 | 1.600 | 1.535 | 1.540 | 1.540 | 7,262 |
| 2022-06-08 | 1.625 | 1.625 | 1.460 | 1.460 | 1.460 | 5,510 |
| 2022-06-07 | 1.625 | 1.625 | 1.535 | 1.535 | 1.535 | 210 |
| 2022-06-06 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 14,519 |
| 2022-06-03 | 1.520 | 1.535 | 1.470 | 1.470 | 1.470 | 3,892 |
| 2022-06-02 | 1.615 | 1.620 | 1.460 | 1.520 | 1.520 | 10,781 |
| 2022-06-01 | 1.720 | 1.780 | 1.600 | 1.600 | 1.600 | 21,065 |
| 2022-05-31 | 1.785 | 1.790 | 1.720 | 1.720 | 1.720 | 3,672 |
| 2022-05-30 | 1.860 | 1.860 | 1.750 | 1.790 | 1.790 | 16,971 |
| 2022-05-27 | 1.990 | 2.000 | 1.980 | 1.980 | 1.980 | 4,460 |
| 2022-05-26 | 1.980 | 1.990 | 1.870 | 1.990 | 1.990 | 7,275 |
| 2022-05-25 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 1,490 |
| 2022-05-24 | 1.990 | 1.990 | 1.970 | 1.985 | 1.985 | 3,828 |
| 2022-05-23 | 2.000 | 2.000 | 1.900 | 1.965 | 1.965 | 1,428 |
| 2022-05-20 | 2.000 | 2.000 | 1.925 | 1.950 | 1.950 | 47,478 |
| 2022-05-19 | 2.000 | 2.000 | 1.900 | 1.930 | 1.930 | 710 |
| 2022-05-18 | 2.000 | 2.000 | 1.970 | 1.970 | 1.970 | 1,010 |
| 2022-05-17 | 1.970 | 1.990 | 1.950 | 1.950 | 1.950 | 15,504 |
| 2022-05-16 | 1.950 | 1.960 | 1.870 | 1.950 | 1.950 | 7,868 |
| 2022-05-13 | 1.990 | 1.990 | 1.890 | 1.940 | 1.940 | 2,126 |
| 2022-05-12 | 1.990 | 1.990 | 1.840 | 1.990 | 1.990 | 3,011 |
| 2022-05-11 | 2.000 | 2.000 | 1.820 | 1.960 | 1.960 | 12,451 |
| 2022-05-10 | 2.000 | 2.000 | 1.970 | 1.990 | 1.990 | 2,516 |
| 2022-05-09 | 1.960 | 1.970 | 1.960 | 1.970 | 1.970 | 4,708 |
| 2022-05-06 | 2.250 | 2.280 | 1.910 | 1.990 | 1.990 | 37,797 |
| 2022-05-05 | 2.310 | 2.400 | 2.270 | 2.270 | 2.270 | 8,869 |
| 2022-05-04 | 2.500 | 2.500 | 2.310 | 2.320 | 2.320 | 9,804 |
| 2022-05-02 | 2.500 | 2.600 | 2.500 | 2.540 | 2.540 | 7,995 |
| 2022-04-29 | 2.670 | 2.680 | 2.530 | 2.530 | 2.530 | 21,979 |
| 2022-04-28 | 2.820 | 2.820 | 2.540 | 2.690 | 2.690 | 46,240 |
| 2022-04-27 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 28 |
| 2022-04-26 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 510 |
| 2022-04-25 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 10 |
| 2022-04-22 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1 |
| 2022-04-21 | 3.000 | 3.000 | 2.890 | 2.960 | 2.960 | 2,511 |
| 2022-04-20 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 7,904 |
| 2022-04-19 | 2.980 | 3.000 | 2.870 | 2.980 | 2.980 | 3,827 |
| 2022-04-14 | 3.100 | 3.100 | 2.980 | 2.980 | 2.980 | 620 |
| 2022-04-13 | 3.020 | 3.090 | 2.970 | 3.010 | 3.010 | 5,916 |
| 2022-04-12 | 3.080 | 3.100 | 3.080 | 3.100 | 3.100 | 5,010 |
| 2022-04-11 | 3.050 | 3.050 | 3.020 | 3.020 | 3.020 | 90 |
| 2022-04-08 | 3.050 | 3.050 | 3.030 | 3.050 | 3.050 | 410 |
| 2022-04-07 | 3.140 | 3.140 | 3.030 | 3.100 | 3.100 | 210 |
| 2022-04-06 | 3.140 | 3.140 | 3.040 | 3.100 | 3.100 | 1,165 |
| 2022-04-05 | 3.090 | 3.090 | 3.080 | 3.090 | 3.090 | 797 |
| 2022-04-04 | 3.160 | 3.180 | 3.160 | 3.180 | 3.180 | 524 |
| 2022-04-01 | 3.020 | 3.170 | 3.020 | 3.170 | 3.170 | 3,348 |
| 2022-03-31 | 3.010 | 3.140 | 3.010 | 3.080 | 3.080 | 18,226 |
| 2022-03-30 | 3.070 | 3.090 | 3.070 | 3.070 | 3.070 | 18,400 |
| 2022-03-29 | 3.180 | 3.180 | 3.100 | 3.100 | 3.100 | 1,406 |
| 2022-03-28 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 2 |
| 2022-03-25 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 2 |
| 2022-03-24 | 3.150 | 3.180 | 3.150 | 3.180 | 3.180 | 2,057 |
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.