Europejskie Centrum Odszkodowań SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 2.900 | 3.150 | 2.900 | 3.040 | 3.040 | 290,681 |
| 2025-05-09 | 2.830 | 2.890 | 2.740 | 2.850 | 2.850 | 121,796 |
| 2025-05-08 | 2.850 | 2.960 | 2.820 | 2.830 | 2.830 | 84,008 |
| 2025-05-07 | 2.900 | 2.980 | 2.810 | 2.860 | 2.860 | 134,968 |
| 2025-05-06 | 2.820 | 3.150 | 2.750 | 2.870 | 2.870 | 548,956 |
| 2025-05-05 | 2.880 | 2.950 | 2.760 | 2.810 | 2.810 | 125,008 |
| 2025-05-02 | 2.920 | 3.030 | 2.750 | 2.880 | 2.880 | 222,286 |
| 2025-04-30 | 2.970 | 3.180 | 2.800 | 2.950 | 2.950 | 313,364 |
| 2025-04-29 | 3.300 | 3.340 | 2.960 | 3.000 | 3.000 | 484,997 |
| 2025-04-28 | 3.000 | 3.700 | 3.000 | 3.330 | 3.330 | 890,070 |
| 2025-04-25 | 2.910 | 3.170 | 2.750 | 3.000 | 3.000 | 315,717 |
| 2025-04-24 | 3.200 | 3.200 | 2.880 | 2.920 | 2.920 | 242,134 |
| 2025-04-23 | 3.180 | 3.200 | 2.940 | 3.100 | 3.100 | 212,452 |
| 2025-04-22 | 3.150 | 3.380 | 3.050 | 3.200 | 3.200 | 443,803 |
| 2025-04-17 | 3.130 | 3.210 | 2.870 | 3.000 | 3.000 | 782,437 |
| 2025-04-16 | 3.020 | 3.460 | 2.950 | 3.230 | 3.230 | 1,273,916 |
| 2025-04-15 | 2.340 | 2.860 | 2.270 | 2.860 | 2.860 | 1,360,662 |
| 2025-04-14 | 2.050 | 2.500 | 2.050 | 2.360 | 2.360 | 1,031,795 |
| 2025-04-11 | 2.100 | 2.160 | 1.970 | 1.995 | 1.995 | 430,487 |
| 2025-04-10 | 2.100 | 2.280 | 2.040 | 2.180 | 2.180 | 877,959 |
| 2025-04-09 | 1.740 | 2.070 | 1.715 | 2.020 | 2.020 | 723,195 |
| 2025-04-08 | 1.800 | 1.890 | 1.735 | 1.810 | 1.810 | 542,325 |
| 2025-04-07 | 1.480 | 1.660 | 1.220 | 1.610 | 1.610 | 1,498,734 |
| 2025-04-04 | 1.800 | 1.860 | 1.620 | 1.620 | 1.620 | 385,047 |
| 2025-04-03 | 1.540 | 1.950 | 1.515 | 1.820 | 1.820 | 993,254 |
| 2025-04-02 | 1.745 | 1.780 | 1.600 | 1.620 | 1.620 | 459,942 |
| 2025-04-01 | 2.000 | 2.100 | 1.720 | 1.750 | 1.750 | 687,578 |
| 2025-03-31 | 2.200 | 2.290 | 1.855 | 1.970 | 1.970 | 1,354,249 |
| 2025-03-28 | 2.550 | 2.780 | 2.100 | 2.180 | 2.180 | 2,126,690 |
| 2025-03-27 | 1.795 | 2.220 | 1.725 | 2.220 | 2.220 | 1,227,598 |
| 2025-03-26 | 1.950 | 2.140 | 1.730 | 1.730 | 1.730 | 2,568,411 |
| 2025-03-25 | 1.270 | 1.845 | 1.270 | 1.845 | 1.845 | 1,925,394 |
| 2025-03-24 | 1.040 | 1.270 | 1.040 | 1.170 | 1.170 | 912,820 |
| 2025-03-21 | 1.025 | 1.090 | 1.000 | 1.050 | 1.050 | 175,229 |
| 2025-03-20 | 1.170 | 1.175 | 1.020 | 1.030 | 1.030 | 456,286 |
| 2025-03-19 | 1.325 | 1.520 | 1.080 | 1.190 | 1.190 | 1,647,789 |
| 2025-03-18 | 1.375 | 1.405 | 1.290 | 1.315 | 1.315 | 147,655 |
| 2025-03-17 | 1.420 | 1.460 | 1.350 | 1.375 | 1.375 | 142,203 |
| 2025-03-14 | 1.430 | 1.460 | 1.410 | 1.420 | 1.420 | 161,675 |
| 2025-03-13 | 1.500 | 1.500 | 1.420 | 1.440 | 1.440 | 262,652 |
| 2025-03-12 | 1.465 | 1.550 | 1.460 | 1.500 | 1.500 | 108,877 |
| 2025-03-11 | 1.590 | 1.590 | 1.460 | 1.485 | 1.485 | 205,033 |
| 2025-03-10 | 1.765 | 1.765 | 1.600 | 1.610 | 1.610 | 99,036 |
| 2025-03-07 | 1.800 | 1.800 | 1.720 | 1.720 | 1.720 | 11,183 |
| 2025-03-06 | 1.745 | 1.915 | 1.730 | 1.775 | 1.775 | 191,570 |
| 2025-03-05 | 1.620 | 1.745 | 1.610 | 1.740 | 1.740 | 56,604 |
| 2025-03-04 | 1.740 | 1.785 | 1.610 | 1.650 | 1.650 | 46,671 |
| 2025-03-03 | 1.720 | 1.795 | 1.720 | 1.790 | 1.790 | 26,232 |
| 2025-02-28 | 1.860 | 1.870 | 1.700 | 1.720 | 1.720 | 276,341 |
| 2025-02-27 | 1.970 | 2.030 | 1.895 | 1.900 | 1.900 | 66,751 |
| 2025-02-26 | 2.010 | 2.060 | 1.920 | 2.030 | 2.030 | 103,919 |
| 2025-02-25 | 1.975 | 2.080 | 1.925 | 2.000 | 2.000 | 72,817 |
| 2025-02-24 | 2.030 | 2.130 | 1.920 | 1.980 | 1.980 | 206,707 |
| 2025-02-21 | 2.190 | 2.190 | 2.040 | 2.040 | 2.040 | 261,076 |
| 2025-02-20 | 1.940 | 2.280 | 1.940 | 2.180 | 2.180 | 924,152 |
| 2025-02-19 | 1.810 | 1.950 | 1.735 | 1.910 | 1.910 | 490,336 |
| 2025-02-18 | 1.890 | 1.935 | 1.775 | 1.820 | 1.820 | 240,658 |
| 2025-02-17 | 1.980 | 2.000 | 1.835 | 1.890 | 1.890 | 136,287 |
| 2025-02-14 | 1.745 | 2.080 | 1.655 | 1.970 | 1.970 | 587,628 |
| 2025-02-13 | 1.670 | 1.815 | 1.580 | 1.745 | 1.745 | 215,961 |
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.