Europejskie Centrum Odszkodowań SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 2.070 | 2.080 | 2.000 | 2.050 | 2.050 | 57,827 |
| 2026-01-29 | 2.000 | 2.110 | 1.900 | 2.060 | 2.060 | 202,787 |
| 2026-01-28 | 2.040 | 2.080 | 1.980 | 2.010 | 2.010 | 97,572 |
| 2026-01-27 | 1.950 | 2.140 | 1.900 | 2.050 | 2.050 | 379,283 |
| 2026-01-26 | 2.040 | 2.070 | 1.940 | 1.970 | 1.970 | 132,910 |
| 2026-01-23 | 2.110 | 2.300 | 1.995 | 2.020 | 2.020 | 565,493 |
| 2026-01-22 | 2.370 | 2.440 | 2.080 | 2.080 | 2.080 | 964,270 |
| 2026-01-21 | 1.945 | 2.480 | 1.880 | 2.450 | 2.450 | 724,501 |
| 2026-01-20 | 2.030 | 2.030 | 1.890 | 1.950 | 1.950 | 419,455 |
| 2026-01-19 | 2.210 | 2.240 | 2.020 | 2.080 | 2.080 | 326,152 |
| 2026-01-16 | 2.340 | 2.400 | 2.200 | 2.210 | 2.210 | 305,631 |
| 2026-01-15 | 2.340 | 2.570 | 2.260 | 2.340 | 2.340 | 775,348 |
| 2026-01-14 | 2.420 | 2.590 | 2.070 | 2.320 | 2.320 | 2,150,622 |
| 2026-01-13 | 1.850 | 2.420 | 1.850 | 2.420 | 2.420 | 2,155,457 |
| 2026-01-12 | 1.370 | 1.770 | 1.370 | 1.770 | 1.770 | 420,387 |
| 2026-01-09 | 1.365 | 1.390 | 1.345 | 1.370 | 1.370 | 45,843 |
| 2026-01-08 | 1.400 | 1.400 | 1.365 | 1.365 | 1.365 | 27,090 |
| 2026-01-07 | 1.435 | 1.460 | 1.380 | 1.390 | 1.390 | 49,558 |
| 2026-01-05 | 1.400 | 1.470 | 1.380 | 1.435 | 1.435 | 82,062 |
| 2026-01-02 | 1.350 | 1.440 | 1.300 | 1.400 | 1.400 | 113,841 |
| 2025-12-30 | 1.265 | 1.335 | 1.265 | 1.310 | 1.310 | 34,945 |
| 2025-12-29 | 1.205 | 1.280 | 1.205 | 1.265 | 1.265 | 32,702 |
| 2025-12-23 | 1.260 | 1.260 | 1.190 | 1.230 | 1.230 | 186,919 |
| 2025-12-22 | 1.290 | 1.295 | 1.210 | 1.220 | 1.220 | 253,144 |
| 2025-12-19 | 1.340 | 1.340 | 1.250 | 1.290 | 1.290 | 64,122 |
| 2025-12-18 | 1.325 | 1.350 | 1.320 | 1.320 | 1.320 | 35,869 |
| 2025-12-17 | 1.320 | 1.380 | 1.320 | 1.320 | 1.320 | 84,435 |
| 2025-12-16 | 1.380 | 1.380 | 1.305 | 1.320 | 1.320 | 55,118 |
| 2025-12-15 | 1.435 | 1.440 | 1.360 | 1.390 | 1.390 | 66,320 |
| 2025-12-12 | 1.480 | 1.480 | 1.415 | 1.435 | 1.435 | 33,905 |
| 2025-12-11 | 1.470 | 1.490 | 1.440 | 1.480 | 1.480 | 55,748 |
| 2025-12-10 | 1.415 | 1.495 | 1.405 | 1.480 | 1.480 | 61,591 |
| 2025-12-09 | 1.500 | 1.535 | 1.370 | 1.445 | 1.445 | 82,056 |
| 2025-12-08 | 1.625 | 1.625 | 1.490 | 1.505 | 1.505 | 96,708 |
| 2025-12-05 | 1.635 | 1.650 | 1.600 | 1.600 | 1.600 | 21,364 |
| 2025-12-04 | 1.605 | 1.680 | 1.605 | 1.635 | 1.635 | 55,482 |
| 2025-12-03 | 1.615 | 1.615 | 1.590 | 1.595 | 1.595 | 3,866 |
| 2025-12-02 | 1.620 | 1.630 | 1.580 | 1.620 | 1.620 | 30,423 |
| 2025-12-01 | 1.660 | 1.660 | 1.580 | 1.620 | 1.620 | 35,754 |
| 2025-11-28 | 1.660 | 1.690 | 1.610 | 1.660 | 1.660 | 60,430 |
| 2025-11-27 | 1.710 | 1.710 | 1.625 | 1.660 | 1.660 | 49,996 |
| 2025-11-26 | 1.740 | 1.750 | 1.625 | 1.710 | 1.710 | 52,222 |
| 2025-11-25 | 1.700 | 1.760 | 1.650 | 1.730 | 1.730 | 43,514 |
| 2025-11-24 | 1.775 | 1.775 | 1.650 | 1.700 | 1.700 | 81,771 |
| 2025-11-21 | 1.945 | 1.950 | 1.760 | 1.775 | 1.775 | 110,578 |
| 2025-11-20 | 1.695 | 1.950 | 1.675 | 1.890 | 1.890 | 312,036 |
| 2025-11-19 | 1.670 | 1.710 | 1.650 | 1.695 | 1.695 | 37,538 |
| 2025-11-18 | 1.760 | 1.800 | 1.660 | 1.680 | 1.680 | 49,925 |
| 2025-11-17 | 1.650 | 1.780 | 1.635 | 1.755 | 1.755 | 104,216 |
| 2025-11-14 | 1.645 | 1.690 | 1.615 | 1.670 | 1.670 | 68,881 |
| 2025-11-13 | 1.620 | 1.670 | 1.615 | 1.650 | 1.650 | 37,769 |
| 2025-11-12 | 1.660 | 1.660 | 1.625 | 1.650 | 1.650 | 24,379 |
| 2025-11-10 | 1.670 | 1.675 | 1.635 | 1.660 | 1.660 | 23,810 |
| 2025-11-07 | 1.690 | 1.690 | 1.630 | 1.675 | 1.675 | 60,001 |
| 2025-11-06 | 1.695 | 1.695 | 1.625 | 1.690 | 1.690 | 78,245 |
| 2025-11-05 | 1.700 | 1.700 | 1.665 | 1.690 | 1.690 | 13,687 |
| 2025-11-04 | 1.700 | 1.700 | 1.665 | 1.695 | 1.695 | 21,217 |
| 2025-11-03 | 1.670 | 1.705 | 1.660 | 1.700 | 1.700 | 38,734 |
| 2025-10-31 | 1.700 | 1.700 | 1.670 | 1.700 | 1.700 | 26,328 |
| 2025-10-30 | 1.695 | 1.725 | 1.670 | 1.710 | 1.710 | 47,741 |
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.