Europejskie Centrum Odszkodowań SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 4.500 | 4.550 | 3.930 | 4.190 | 4.190 | 502,436 |
| 2025-08-04 | 5.000 | 5.160 | 4.520 | 4.560 | 4.560 | 793,388 |
| 2025-08-01 | 4.540 | 4.540 | 4.200 | 4.380 | 4.380 | 69,990 |
| 2025-07-31 | 4.540 | 4.740 | 4.400 | 4.470 | 4.470 | 272,495 |
| 2025-07-30 | 4.310 | 4.370 | 4.210 | 4.300 | 4.300 | 62,413 |
| 2025-07-29 | 4.490 | 4.510 | 4.290 | 4.370 | 4.370 | 70,051 |
| 2025-07-28 | 4.600 | 4.600 | 4.400 | 4.490 | 4.490 | 68,405 |
| 2025-07-25 | 4.480 | 4.650 | 4.300 | 4.600 | 4.600 | 106,103 |
| 2025-07-24 | 4.730 | 4.810 | 4.440 | 4.480 | 4.480 | 175,348 |
| 2025-07-23 | 4.820 | 4.900 | 4.710 | 4.730 | 4.730 | 58,222 |
| 2025-07-22 | 5.000 | 5.000 | 4.820 | 4.820 | 4.820 | 28,488 |
| 2025-07-21 | 4.920 | 5.100 | 4.830 | 4.950 | 4.950 | 73,609 |
| 2025-07-18 | 4.850 | 4.990 | 4.820 | 4.920 | 4.920 | 44,770 |
| 2025-07-17 | 4.990 | 4.990 | 4.820 | 4.840 | 4.840 | 88,953 |
| 2025-07-16 | 4.870 | 5.200 | 4.860 | 5.060 | 5.060 | 113,400 |
| 2025-07-15 | 5.000 | 5.000 | 4.810 | 4.840 | 4.840 | 118,528 |
| 2025-07-14 | 5.140 | 5.160 | 4.900 | 5.040 | 5.040 | 117,277 |
| 2025-07-11 | 5.100 | 5.220 | 5.000 | 5.040 | 5.040 | 80,806 |
| 2025-07-10 | 5.180 | 5.320 | 5.000 | 5.040 | 5.040 | 176,878 |
| 2025-07-09 | 4.880 | 5.500 | 4.700 | 5.160 | 5.160 | 304,220 |
| 2025-07-08 | 5.220 | 5.220 | 4.850 | 4.880 | 4.880 | 181,093 |
| 2025-07-07 | 5.080 | 5.300 | 4.920 | 5.220 | 5.220 | 107,979 |
| 2025-07-04 | 5.220 | 5.400 | 4.910 | 5.080 | 5.080 | 128,599 |
| 2025-07-03 | 5.180 | 5.420 | 5.060 | 5.360 | 5.360 | 89,485 |
| 2025-07-02 | 5.060 | 5.400 | 5.060 | 5.180 | 5.180 | 96,099 |
| 2025-07-01 | 5.420 | 5.540 | 5.000 | 5.160 | 5.160 | 295,594 |
| 2025-06-30 | 6.060 | 6.360 | 5.460 | 5.460 | 5.460 | 437,645 |
| 2025-06-27 | 6.700 | 6.780 | 5.720 | 5.940 | 5.940 | 842,965 |
| 2025-06-26 | 5.100 | 6.000 | 5.100 | 5.680 | 5.680 | 924,339 |
| 2025-06-25 | 4.220 | 5.140 | 4.100 | 4.910 | 4.910 | 869,737 |
| 2025-06-24 | 3.960 | 4.440 | 3.620 | 4.210 | 4.210 | 667,775 |
| 2025-06-23 | 4.350 | 4.350 | 3.800 | 3.950 | 3.950 | 515,096 |
| 2025-06-20 | 4.500 | 4.600 | 4.220 | 4.400 | 4.400 | 185,458 |
| 2025-06-18 | 4.430 | 4.760 | 3.920 | 4.450 | 4.450 | 1,072,650 |
| 2025-06-17 | 5.320 | 5.600 | 4.320 | 4.320 | 4.320 | 1,479,775 |
| 2025-06-16 | 4.850 | 5.880 | 4.850 | 5.880 | 5.880 | 502,711 |
| 2025-06-13 | 5.180 | 5.300 | 4.720 | 4.720 | 4.720 | 196,577 |
| 2025-06-12 | 5.300 | 5.500 | 5.080 | 5.180 | 5.180 | 111,042 |
| 2025-06-11 | 5.500 | 5.740 | 5.040 | 5.300 | 5.300 | 253,987 |
| 2025-06-10 | 5.180 | 5.680 | 5.020 | 5.320 | 5.320 | 525,791 |
| 2025-06-09 | 4.700 | 5.360 | 4.700 | 5.180 | 5.180 | 413,188 |
| 2025-06-06 | 4.700 | 5.060 | 4.320 | 4.690 | 4.690 | 595,474 |
| 2025-06-05 | 5.800 | 5.920 | 4.700 | 4.700 | 4.700 | 852,868 |
| 2025-06-04 | 5.280 | 6.300 | 5.060 | 5.720 | 5.720 | 727,054 |
| 2025-06-03 | 6.100 | 6.700 | 5.160 | 5.280 | 5.280 | 982,541 |
| 2025-06-02 | 7.020 | 8.000 | 6.060 | 6.080 | 6.080 | 1,252,437 |
| 2025-05-30 | 6.500 | 8.100 | 6.300 | 8.100 | 8.100 | 1,133,901 |
| 2025-05-29 | 5.000 | 6.320 | 4.790 | 6.320 | 6.320 | 691,347 |
| 2025-05-28 | 5.300 | 5.500 | 4.800 | 4.880 | 4.880 | 415,753 |
| 2025-05-27 | 4.800 | 5.260 | 4.800 | 5.160 | 5.160 | 363,709 |
| 2025-05-26 | 4.500 | 4.800 | 4.400 | 4.710 | 4.710 | 326,536 |
| 2025-05-23 | 4.650 | 4.850 | 4.200 | 4.250 | 4.250 | 322,147 |
| 2025-05-22 | 4.500 | 4.930 | 4.430 | 4.600 | 4.600 | 423,064 |
| 2025-05-21 | 3.870 | 4.650 | 3.720 | 4.570 | 4.570 | 502,254 |
| 2025-05-20 | 4.000 | 4.140 | 3.760 | 3.850 | 3.850 | 353,571 |
| 2025-05-19 | 3.400 | 4.110 | 3.400 | 4.100 | 4.100 | 617,008 |
| 2025-05-16 | 3.050 | 3.710 | 2.960 | 3.480 | 3.480 | 492,036 |
| 2025-05-15 | 3.120 | 3.160 | 3.010 | 3.010 | 3.010 | 42,195 |
| 2025-05-14 | 2.910 | 3.200 | 2.900 | 3.150 | 3.150 | 148,828 |
| 2025-05-13 | 3.040 | 3.120 | 2.940 | 3.020 | 3.020 | 91,513 |
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.