Europejskie Centrum Odszkodowań SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	1.715	1.720	1.600	1.620	1.620	156,530
2025-02-11	1.580	1.735	1.525	1.690	1.690	415,094
2025-02-10	1.755	1.850	1.580	1.630	1.630	417,531
2025-02-07	1.780	1.910	1.625	1.760	1.760	717,476
2025-02-06	1.600	1.845	1.600	1.845	1.845	931,957
2025-02-05	1.600	1.720	1.440	1.560	1.560	1,395,560
2025-02-04	1.175	1.415	1.135	1.410	1.410	490,898
2025-02-03	1.230	1.230	1.140	1.140	1.140	49,626
2025-01-31	1.275	1.300	1.150	1.200	1.200	230,920
2025-01-30	1.160	1.385	1.095	1.290	1.290	272,608
2025-01-29	1.200	1.245	1.095	1.165	1.165	204,546
2025-01-28	1.150	1.305	1.140	1.200	1.200	243,554
2025-01-27	1.160	1.275	1.130	1.190	1.190	210,207
2025-01-24	1.500	1.500	1.115	1.225	1.225	419,283
2025-01-23	1.120	1.440	1.120	1.440	1.440	438,919
2025-01-22	0.902	1.130	0.882	1.110	1.110	444,190
2025-01-21	1.230	1.230	0.930	0.930	0.930	824,363
2025-01-20	0.728	0.968	0.728	0.968	0.968	481,263
2025-01-17	0.736	0.736	0.708	0.736	0.736	2,452
2025-01-16	0.736	0.736	0.736	0.736	0.736	2
2025-01-15	0.738	0.758	0.702	0.736	0.736	5,137
2025-01-14	0.698	0.740	0.694	0.738	0.738	30,800
2025-01-13	0.740	0.764	0.692	0.736	0.736	39,101
2025-01-10	0.808	0.808	0.736	0.736	0.736	13,714
2025-01-09	0.770	0.778	0.740	0.740	0.740	28,224
2025-01-08	0.750	0.824	0.686	0.750	0.750	201,337
2025-01-07	0.680	0.710	0.680	0.686	0.686	6,033
2025-01-03	0.670	0.686	0.670	0.686	0.686	13,404
2025-01-02	0.690	0.690	0.652	0.670	0.670	3,272
2024-12-30	0.670	0.690	0.648	0.690	0.690	29,477
2024-12-27	0.658	0.670	0.658	0.658	0.658	4,049
2024-12-23	0.690	0.690	0.624	0.670	0.670	20,555
2024-12-20	0.652	0.652	0.646	0.646	0.646	6,219
2024-12-19	0.720	0.720	0.652	0.652	0.652	704
2024-12-18	0.692	0.692	0.652	0.692	0.692	685
2024-12-17	0.728	0.728	0.650	0.690	0.690	5,320
2024-12-16	0.728	0.728	0.660	0.720	0.720	17,079
2024-12-13	0.700	0.728	0.700	0.728	0.728	596
2024-12-12	0.728	0.728	0.728	0.728	0.728	10
2024-12-11	0.730	0.730	0.700	0.730	0.730	3,829
2024-12-10	0.730	0.730	0.730	0.730	0.730	210
2024-12-09	0.740	0.740	0.728	0.730	0.730	725
2024-12-06	0.702	0.740	0.702	0.740	0.740	2,842
2024-12-05	0.738	0.740	0.702	0.740	0.740	5,789
2024-12-04	0.770	0.770	0.702	0.702	0.702	11,110
2024-12-03	0.770	0.770	0.770	0.770	0.770	823
2024-12-02	0.780	0.780	0.770	0.780	0.780	1,023
2024-11-29	0.780	0.780	0.780	0.780	0.780	10
2024-11-28	0.770	0.780	0.770	0.780	0.780	205
2024-11-27	0.790	0.790	0.780	0.780	0.780	1,346
2024-11-26	0.780	0.790	0.780	0.790	0.790	350
2024-11-25	0.790	0.790	0.780	0.780	0.780	4,369
2024-11-22	0.780	0.800	0.780	0.800	0.800	1,458
2024-11-21	0.780	0.820	0.780	0.780	0.780	338
2024-11-20	0.800	0.800	0.780	0.780	0.780	8,324
2024-11-19	0.818	0.818	0.790	0.800	0.800	7,695
2024-11-18	0.822	0.822	0.810	0.810	0.810	33
2024-11-15	0.822	0.822	0.822	0.822	0.822	1,010
2024-11-14	0.822	0.822	0.810	0.822	0.822	48
2024-11-13	0.822	0.822	0.822	0.822	0.822	10

← NewerPage 8 of 21 · 1,246 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.