Europejskie Centrum Odszkodowań SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 1.705 | 1.725 | 1.670 | 1.700 | 1.700 | 41,630 |
| 2025-10-28 | 1.705 | 1.755 | 1.670 | 1.690 | 1.690 | 46,672 |
| 2025-10-27 | 1.800 | 1.800 | 1.700 | 1.725 | 1.725 | 151,661 |
| 2025-10-24 | 1.790 | 1.815 | 1.770 | 1.795 | 1.795 | 21,423 |
| 2025-10-23 | 1.815 | 1.815 | 1.750 | 1.790 | 1.790 | 73,530 |
| 2025-10-22 | 1.800 | 1.815 | 1.770 | 1.810 | 1.810 | 36,571 |
| 2025-10-21 | 1.830 | 1.850 | 1.740 | 1.800 | 1.800 | 178,759 |
| 2025-10-20 | 1.880 | 1.920 | 1.830 | 1.870 | 1.870 | 70,473 |
| 2025-10-17 | 1.990 | 2.040 | 1.815 | 1.840 | 1.840 | 213,582 |
| 2025-10-16 | 1.835 | 2.100 | 1.835 | 1.940 | 1.940 | 523,529 |
| 2025-10-15 | 1.770 | 1.820 | 1.735 | 1.820 | 1.820 | 76,394 |
| 2025-10-14 | 1.800 | 1.815 | 1.720 | 1.765 | 1.765 | 109,245 |
| 2025-10-13 | 1.815 | 1.825 | 1.785 | 1.800 | 1.800 | 63,118 |
| 2025-10-10 | 1.910 | 1.965 | 1.800 | 1.840 | 1.840 | 157,864 |
| 2025-10-09 | 1.945 | 2.010 | 1.910 | 1.910 | 1.910 | 123,424 |
| 2025-10-08 | 2.010 | 2.010 | 1.885 | 1.930 | 1.930 | 140,122 |
| 2025-10-07 | 2.020 | 2.030 | 1.955 | 1.995 | 1.995 | 70,281 |
| 2025-10-06 | 2.090 | 2.090 | 1.960 | 1.990 | 1.990 | 138,723 |
| 2025-10-03 | 2.100 | 2.130 | 2.060 | 2.060 | 2.060 | 34,972 |
| 2025-10-02 | 2.130 | 2.150 | 2.060 | 2.090 | 2.090 | 38,594 |
| 2025-10-01 | 2.070 | 2.150 | 2.040 | 2.100 | 2.100 | 114,309 |
| 2025-09-30 | 2.100 | 2.190 | 2.030 | 2.080 | 2.080 | 221,779 |
| 2025-09-29 | 2.240 | 2.270 | 2.160 | 2.200 | 2.200 | 90,991 |
| 2025-09-26 | 2.200 | 2.330 | 2.090 | 2.120 | 2.120 | 342,711 |
| 2025-09-25 | 2.290 | 2.300 | 2.210 | 2.260 | 2.260 | 76,657 |
| 2025-09-24 | 2.350 | 2.410 | 2.250 | 2.260 | 2.260 | 255,397 |
| 2025-09-23 | 2.240 | 2.460 | 2.150 | 2.390 | 2.390 | 658,942 |
| 2025-09-22 | 2.190 | 2.320 | 2.150 | 2.190 | 2.190 | 340,792 |
| 2025-09-19 | 2.160 | 2.210 | 2.110 | 2.120 | 2.120 | 219,376 |
| 2025-09-18 | 2.120 | 2.290 | 2.100 | 2.160 | 2.160 | 362,954 |
| 2025-09-17 | 2.120 | 2.390 | 2.100 | 2.140 | 2.140 | 1,033,980 |
| 2025-09-16 | 2.450 | 2.450 | 2.020 | 2.110 | 2.110 | 1,519,535 |
| 2025-09-15 | 2.780 | 2.890 | 2.510 | 2.510 | 2.510 | 638,529 |
| 2025-09-12 | 3.070 | 3.070 | 2.770 | 2.810 | 2.810 | 907,570 |
| 2025-09-11 | 3.140 | 3.150 | 3.020 | 3.060 | 3.060 | 287,146 |
| 2025-09-10 | 3.660 | 3.660 | 3.100 | 3.160 | 3.160 | 407,547 |
| 2025-09-09 | 3.360 | 3.810 | 3.120 | 3.670 | 3.670 | 684,782 |
| 2025-09-08 | 2.850 | 3.490 | 2.760 | 3.360 | 3.360 | 685,434 |
| 2025-09-05 | 2.880 | 2.910 | 2.800 | 2.830 | 2.830 | 79,418 |
| 2025-09-04 | 2.930 | 2.930 | 2.830 | 2.850 | 2.850 | 29,727 |
| 2025-09-03 | 2.980 | 2.980 | 2.850 | 2.930 | 2.930 | 38,998 |
| 2025-09-02 | 2.970 | 3.020 | 2.920 | 2.980 | 2.980 | 46,001 |
| 2025-09-01 | 2.950 | 3.040 | 2.900 | 2.950 | 2.950 | 75,757 |
| 2025-08-29 | 3.110 | 3.160 | 2.900 | 2.930 | 2.930 | 159,921 |
| 2025-08-28 | 3.250 | 3.250 | 3.020 | 3.110 | 3.110 | 80,960 |
| 2025-08-27 | 3.200 | 3.350 | 3.170 | 3.250 | 3.250 | 135,083 |
| 2025-08-26 | 3.220 | 3.290 | 3.150 | 3.170 | 3.170 | 30,726 |
| 2025-08-25 | 3.360 | 3.360 | 3.140 | 3.210 | 3.210 | 92,627 |
| 2025-08-22 | 3.460 | 3.540 | 3.220 | 3.270 | 3.270 | 169,076 |
| 2025-08-21 | 3.350 | 3.580 | 3.230 | 3.500 | 3.500 | 380,309 |
| 2025-08-20 | 2.980 | 3.540 | 2.900 | 3.320 | 3.320 | 560,783 |
| 2025-08-19 | 3.010 | 3.110 | 3.010 | 3.020 | 3.020 | 107,301 |
| 2025-08-18 | 3.150 | 3.200 | 3.000 | 3.000 | 3.000 | 133,948 |
| 2025-08-14 | 3.130 | 3.240 | 3.000 | 3.160 | 3.160 | 270,898 |
| 2025-08-13 | 2.880 | 3.450 | 2.880 | 3.130 | 3.130 | 944,119 |
| 2025-08-12 | 2.880 | 2.970 | 2.860 | 2.880 | 2.880 | 105,758 |
| 2025-08-11 | 2.850 | 3.090 | 2.720 | 2.880 | 2.880 | 541,438 |
| 2025-08-08 | 2.920 | 3.150 | 2.810 | 2.940 | 2.940 | 572,907 |
| 2025-08-07 | 3.540 | 3.800 | 2.810 | 2.810 | 2.810 | 1,177,402 |
| 2025-08-06 | 4.040 | 4.130 | 3.420 | 3.460 | 3.460 | 765,811 |
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.