Europejskie Centrum Odszkodowań SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.488	0.509	0.480	0.480	0.480	124,955
2026-04-27	0.529	0.536	0.491	0.495	0.495	156,958
2026-04-24	0.555	0.563	0.505	0.520	0.520	112,423
2026-04-23	0.650	0.714	0.524	0.555	0.555	805,449
2026-04-22	0.503	0.620	0.503	0.620	0.620	402,337
2026-04-21	0.509	0.524	0.496	0.516	0.516	42,462
2026-04-20	0.519	0.519	0.500	0.510	0.510	34,542
2026-04-17	0.525	0.525	0.505	0.518	0.518	16,815
2026-04-16	0.520	0.528	0.480	0.525	0.525	172,725
2026-04-15	0.530	0.530	0.510	0.510	0.510	103,771
2026-04-14	0.532	0.550	0.496	0.530	0.530	144,121
2026-04-13	0.544	0.548	0.509	0.513	0.513	129,433
2026-04-10	0.499	0.548	0.480	0.510	0.510	409,397
2026-04-09	0.491	0.505	0.487	0.495	0.495	56,647
2026-04-08	0.537	0.537	0.486	0.500	0.500	114,497
2026-04-07	0.556	0.556	0.510	0.537	0.537	66,621
2026-04-02	0.542	0.568	0.540	0.556	0.556	104,708
2026-04-01	0.620	0.620	0.542	0.542	0.542	176,211
2026-03-31	0.578	0.634	0.550	0.570	0.570	263,152
2026-03-30	0.480	0.600	0.480	0.544	0.544	611,858
2026-03-27	0.750	0.750	0.480	0.480	0.480	740,153
2026-03-26	0.530	0.640	0.530	0.640	0.640	298,450
2026-03-25	0.406	0.516	0.388	0.516	0.516	1,087,910
2026-03-24	0.436	0.436	0.406	0.406	0.406	224,753
2026-03-23	0.450	0.450	0.410	0.436	0.436	158,474
2026-03-20	0.500	0.500	0.449	0.453	0.453	531,950
2026-03-19	0.532	0.540	0.500	0.514	0.514	322,807
2026-03-18	0.568	0.570	0.532	0.548	0.548	305,244
2026-03-17	0.582	0.636	0.570	0.570	0.570	214,180
2026-03-16	0.640	0.702	0.620	0.620	0.620	449,961
2026-03-13	0.574	0.736	0.520	0.630	0.630	1,073,883
2026-03-12	0.650	0.710	0.528	0.574	0.574	940,891
2026-03-11	1.290	1.300	0.690	0.690	0.690	2,314,983
2026-03-10	1.380	1.430	1.300	1.390	1.390	93,535
2026-03-09	1.455	1.460	1.310	1.410	1.410	122,291
2026-03-06	1.410	1.500	1.400	1.460	1.460	140,401
2026-03-05	1.550	1.550	1.485	1.530	1.530	61,526
2026-03-04	1.500	1.550	1.500	1.545	1.545	32,982
2026-03-03	1.545	1.560	1.465	1.540	1.540	66,100
2026-03-02	1.535	1.595	1.510	1.510	1.510	64,329
2026-02-27	1.690	1.695	1.590	1.615	1.615	127,405
2026-02-26	1.715	1.715	1.640	1.690	1.690	32,753
2026-02-25	1.700	1.740	1.670	1.690	1.690	67,787
2026-02-24	1.755	1.755	1.625	1.725	1.725	240,422
2026-02-23	1.945	1.945	1.660	1.755	1.755	352,934
2026-02-20	1.945	2.000	1.880	1.920	1.920	73,856
2026-02-19	1.960	1.960	1.890	1.940	1.940	25,220
2026-02-18	1.965	1.990	1.935	1.940	1.940	20,308
2026-02-17	1.935	1.970	1.860	1.960	1.960	46,352
2026-02-16	1.940	1.985	1.925	1.975	1.975	28,973
2026-02-13	1.970	2.010	1.940	1.965	1.965	125,412
2026-02-12	1.970	2.030	1.970	2.000	2.000	77,469
2026-02-11	2.000	2.050	1.960	2.010	2.010	102,641
2026-02-10	2.060	2.060	1.945	1.995	1.995	167,940
2026-02-09	2.070	2.070	2.000	2.050	2.050	80,170
2026-02-06	2.120	2.120	2.000	2.070	2.070	79,498
2026-02-05	2.160	2.240	2.060	2.120	2.120	179,043
2026-02-04	2.000	2.220	1.970	2.130	2.130	349,617
2026-02-03	1.960	2.000	1.940	1.995	1.995	105,440
2026-02-02	2.010	2.020	1.970	1.980	1.980	57,165

← NewerPage 3 of 21 · 1,247 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.