Europejskie Centrum Odszkodowań SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-23 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 6 |
| 2022-03-22 | 3.160 | 3.180 | 3.160 | 3.180 | 3.180 | 172 |
| 2022-03-21 | 3.120 | 3.180 | 3.070 | 3.180 | 3.180 | 3,329 |
| 2022-03-18 | 3.210 | 3.230 | 3.200 | 3.230 | 3.230 | 2,675 |
| 2022-03-17 | 3.060 | 3.210 | 3.050 | 3.160 | 3.160 | 43,684 |
| 2022-03-16 | 3.150 | 3.150 | 2.960 | 2.960 | 2.960 | 19,624 |
| 2022-03-15 | 2.970 | 3.090 | 2.920 | 3.080 | 3.080 | 22,639 |
| 2022-03-14 | 3.180 | 3.180 | 2.880 | 3.000 | 3.000 | 15,883 |
| 2022-03-11 | 2.980 | 2.980 | 2.870 | 2.930 | 2.930 | 3,700 |
| 2022-03-10 | 2.990 | 2.990 | 2.880 | 2.880 | 2.880 | 6,675 |
| 2022-03-09 | 3.190 | 3.190 | 2.890 | 2.890 | 2.890 | 14,183 |
| 2022-03-08 | 3.190 | 3.190 | 2.870 | 2.900 | 2.900 | 12,910 |
| 2022-03-07 | 3.200 | 3.200 | 2.880 | 2.900 | 2.900 | 15,441 |
| 2022-03-04 | 3.210 | 3.210 | 3.060 | 3.200 | 3.200 | 568 |
| 2022-03-03 | 3.030 | 3.060 | 3.000 | 3.060 | 3.060 | 3,172 |
| 2022-03-02 | 3.320 | 3.320 | 2.930 | 3.000 | 3.000 | 8,495 |
| 2022-03-01 | 3.020 | 3.170 | 2.900 | 2.900 | 2.900 | 16,146 |
| 2022-02-28 | 3.400 | 3.400 | 3.020 | 3.100 | 3.100 | 6,280 |
| 2022-02-25 | 3.070 | 3.360 | 3.040 | 3.150 | 3.150 | 10,537 |
| 2022-02-24 | 3.050 | 3.320 | 2.600 | 3.070 | 3.070 | 17,181 |
| 2022-02-23 | 3.450 | 3.450 | 3.320 | 3.320 | 3.320 | 1,042 |
| 2022-02-22 | 3.450 | 3.450 | 3.330 | 3.330 | 3.330 | 1,200 |
| 2022-02-21 | 3.660 | 3.660 | 3.300 | 3.320 | 3.320 | 11,635 |
| 2022-02-18 | 3.500 | 3.510 | 3.390 | 3.390 | 3.390 | 1,067 |
| 2022-02-17 | 3.500 | 3.500 | 3.420 | 3.500 | 3.500 | 251 |
| 2022-02-16 | 3.670 | 3.670 | 3.460 | 3.460 | 3.460 | 4,244 |
| 2022-02-15 | 3.600 | 3.600 | 3.410 | 3.410 | 3.410 | 650 |
| 2022-02-14 | 3.510 | 3.690 | 3.330 | 3.460 | 3.460 | 10,508 |
| 2022-02-11 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 5 |
| 2022-02-10 | 3.690 | 3.700 | 3.510 | 3.700 | 3.700 | 217 |
| 2022-02-09 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 1 |
| 2022-02-08 | 3.600 | 3.700 | 3.560 | 3.700 | 3.700 | 471 |
| 2022-02-07 | 3.690 | 3.690 | 3.500 | 3.650 | 3.650 | 1,075 |
| 2022-02-04 | 3.690 | 3.690 | 3.610 | 3.610 | 3.610 | 375 |
| 2022-02-03 | 3.690 | 3.690 | 3.500 | 3.500 | 3.500 | 360 |
| 2022-02-02 | 3.600 | 3.700 | 3.500 | 3.590 | 3.590 | 2,581 |
| 2022-02-01 | 3.700 | 3.700 | 3.530 | 3.610 | 3.610 | 896 |
| 2022-01-31 | 3.700 | 3.700 | 3.490 | 3.600 | 3.600 | 2,184 |
| 2022-01-28 | 3.600 | 3.700 | 3.410 | 3.600 | 3.600 | 7,095 |
| 2022-01-27 | 3.680 | 3.680 | 3.430 | 3.600 | 3.600 | 6,527 |
| 2022-01-26 | 3.680 | 3.680 | 3.330 | 3.680 | 3.680 | 2,812 |
| 2022-01-25 | 3.700 | 3.700 | 3.330 | 3.440 | 3.440 | 1,761 |
| 2022-01-24 | 3.800 | 3.800 | 3.340 | 3.400 | 3.400 | 20,390 |
| 2022-01-21 | 3.710 | 3.970 | 3.700 | 3.700 | 3.700 | 2,287 |
| 2022-01-20 | 3.970 | 3.970 | 3.710 | 3.820 | 3.820 | 133 |
| 2022-01-19 | 3.690 | 3.970 | 3.690 | 3.970 | 3.970 | 32 |
| 2022-01-18 | 3.800 | 3.810 | 3.690 | 3.690 | 3.690 | 3,533 |
| 2022-01-17 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 10 |
| 2022-01-14 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 68 |
| 2022-01-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 18 |
| 2022-01-12 | 3.990 | 3.990 | 3.600 | 3.770 | 3.770 | 10,460 |
| 2022-01-11 | 3.990 | 3.990 | 3.870 | 3.870 | 3.870 | 5,143 |
| 2022-01-10 | 3.990 | 4.060 | 3.960 | 3.960 | 3.960 | 10,124 |
| 2022-01-07 | 4.020 | 4.020 | 3.850 | 3.960 | 3.960 | 6,503 |
| 2022-01-05 | 4.060 | 4.060 | 3.900 | 4.020 | 4.020 | 7,095 |
| 2022-01-04 | 4.000 | 4.080 | 3.900 | 3.940 | 3.940 | 11,466 |
| 2022-01-03 | 3.600 | 3.960 | 3.580 | 3.840 | 3.840 | 20,847 |
| 2021-12-30 | 3.640 | 3.640 | 3.420 | 3.600 | 3.600 | 12,627 |
| 2021-12-29 | 3.360 | 3.660 | 3.360 | 3.570 | 3.570 | 15,518 |
| 2021-12-28 | 3.230 | 3.400 | 3.210 | 3.320 | 3.320 | 30,640 |
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.