Europejskie Centrum Odszkodowań SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 3.500 | 3.500 | 3.150 | 3.230 | 3.230 | 40,468 |
| 2021-12-23 | 3.570 | 3.570 | 3.430 | 3.440 | 3.440 | 3,422 |
| 2021-12-22 | 3.510 | 3.570 | 3.470 | 3.470 | 3.470 | 11,001 |
| 2021-12-21 | 3.630 | 3.630 | 3.500 | 3.520 | 3.520 | 9,981 |
| 2021-12-20 | 3.700 | 3.700 | 3.500 | 3.500 | 3.500 | 16,478 |
| 2021-12-17 | 3.750 | 3.750 | 3.650 | 3.650 | 3.650 | 6,739 |
| 2021-12-16 | 3.750 | 3.750 | 3.700 | 3.750 | 3.750 | 1,394 |
| 2021-12-15 | 3.810 | 3.810 | 3.650 | 3.760 | 3.760 | 5,451 |
| 2021-12-14 | 3.850 | 3.850 | 3.780 | 3.780 | 3.780 | 6,137 |
| 2021-12-13 | 3.890 | 3.890 | 3.780 | 3.850 | 3.850 | 16,501 |
| 2021-12-10 | 3.890 | 3.900 | 3.840 | 3.840 | 3.840 | 2,623 |
| 2021-12-09 | 3.880 | 3.900 | 3.880 | 3.900 | 3.900 | 1,520 |
| 2021-12-08 | 3.990 | 3.990 | 3.880 | 3.880 | 3.880 | 2,757 |
| 2021-12-07 | 3.990 | 3.990 | 3.900 | 3.900 | 3.900 | 495 |
| 2021-12-06 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 10 |
| 2021-12-03 | 4.040 | 4.040 | 3.890 | 4.000 | 4.000 | 4,270 |
| 2021-12-02 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 2,763 |
| 2021-12-01 | 4.050 | 4.050 | 3.900 | 4.000 | 4.000 | 3,060 |
| 2021-11-30 | 4.050 | 4.050 | 4.020 | 4.050 | 4.050 | 1,089 |
| 2021-11-29 | 3.990 | 3.990 | 3.850 | 3.900 | 3.900 | 5,077 |
| 2021-11-26 | 4.060 | 4.060 | 3.860 | 4.000 | 4.000 | 1,940 |
| 2021-11-25 | 4.080 | 4.080 | 3.920 | 4.040 | 4.040 | 1,105 |
| 2021-11-24 | 4.040 | 4.040 | 3.800 | 3.800 | 3.800 | 15,068 |
| 2021-11-23 | 4.090 | 4.090 | 3.850 | 3.980 | 3.980 | 6,148 |
| 2021-11-22 | 4.100 | 4.100 | 4.090 | 4.090 | 4.090 | 135 |
| 2021-11-19 | 4.050 | 4.100 | 3.930 | 3.930 | 3.930 | 3,487 |
| 2021-11-18 | 4.000 | 4.000 | 3.880 | 4.000 | 4.000 | 2,610 |
| 2021-11-17 | 4.020 | 4.020 | 3.850 | 4.020 | 4.020 | 2,913 |
| 2021-11-16 | 3.960 | 4.000 | 3.880 | 4.000 | 4.000 | 6,566 |
| 2021-11-15 | 4.040 | 4.040 | 3.960 | 3.960 | 3.960 | 4,974 |
| 2021-11-12 | 4.140 | 4.140 | 3.940 | 3.960 | 3.960 | 3,258 |
| 2021-11-10 | 4.240 | 4.240 | 4.030 | 4.050 | 4.050 | 1,801 |
| 2021-11-09 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 6,330 |
| 2021-11-08 | 4.280 | 4.280 | 4.160 | 4.250 | 4.250 | 1,611 |
| 2021-11-05 | 4.290 | 4.290 | 4.170 | 4.280 | 4.280 | 450 |
| 2021-11-04 | 4.300 | 4.300 | 4.210 | 4.290 | 4.290 | 199 |
| 2021-11-03 | 4.280 | 4.280 | 4.210 | 4.280 | 4.280 | 412 |
| 2021-11-02 | 4.300 | 4.300 | 4.170 | 4.300 | 4.300 | 338 |
| 2021-10-29 | 4.300 | 4.300 | 4.190 | 4.190 | 4.190 | 980 |
| 2021-10-28 | 4.300 | 4.300 | 4.220 | 4.230 | 4.230 | 1,157 |
| 2021-10-27 | 4.210 | 4.300 | 4.210 | 4.300 | 4.300 | 1,571 |
| 2021-10-26 | 4.300 | 4.300 | 4.240 | 4.240 | 4.240 | 3,210 |
| 2021-10-25 | 4.320 | 4.320 | 4.240 | 4.240 | 4.240 | 930 |
| 2021-10-22 | 4.290 | 4.370 | 4.290 | 4.370 | 4.370 | 5,590 |
| 2021-10-21 | 4.190 | 4.290 | 4.190 | 4.200 | 4.200 | 1,315 |
| 2021-10-20 | 4.290 | 4.290 | 4.220 | 4.220 | 4.220 | 2,214 |
| 2021-10-19 | 4.280 | 4.280 | 4.240 | 4.240 | 4.240 | 881 |
| 2021-10-18 | 4.280 | 4.280 | 4.190 | 4.200 | 4.200 | 968 |
| 2021-10-15 | 4.280 | 4.280 | 4.170 | 4.280 | 4.280 | 1,275 |
| 2021-10-14 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 564 |
← NewerPage 21 of 21 · 1,250 trading days
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.