Europejskie Centrum Odszkodowań SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	0.822	0.822	0.812	0.812	0.812	22
2024-11-08	0.822	0.822	0.822	0.822	0.822	1
2024-11-07	0.824	0.824	0.824	0.824	0.824	1
2024-11-06	0.824	0.824	0.810	0.810	0.810	1,089
2024-11-05	0.824	0.824	0.824	0.824	0.824	10
2024-11-04	0.824	0.824	0.824	0.824	0.824	10
2024-10-31	0.824	0.824	0.824	0.824	0.824	2,010
2024-10-30	0.824	0.824	0.800	0.800	0.800	2,545
2024-10-29	0.824	0.824	0.800	0.824	0.824	70
2024-10-28	0.824	0.824	0.806	0.810	0.810	2,031
2024-10-25	0.824	0.824	0.824	0.824	0.824	2
2024-10-24	0.826	0.826	0.826	0.826	0.826	10
2024-10-23	0.838	0.838	0.804	0.804	0.804	5,074
2024-10-22	0.838	0.838	0.830	0.830	0.830	4,709
2024-10-21	0.838	0.838	0.830	0.830	0.830	1,222
2024-10-18	0.838	0.838	0.830	0.830	0.830	4,091
2024-10-17	0.836	0.836	0.830	0.830	0.830	5,010
2024-10-16	0.836	0.836	0.802	0.836	0.836	130
2024-10-15	0.830	0.836	0.802	0.836	0.836	1,604
2024-10-14	0.830	0.830	0.830	0.830	0.830	10
2024-10-11	0.840	0.840	0.810	0.810	0.810	995
2024-10-10	0.854	0.854	0.840	0.840	0.840	2,022
2024-10-09	0.854	0.854	0.802	0.854	0.854	45
2024-10-08	0.850	0.856	0.810	0.840	0.840	7,488
2024-10-07	0.858	0.858	0.850	0.856	0.856	42
2024-10-04	0.858	0.858	0.850	0.850	0.850	169
2024-10-03	0.858	0.858	0.854	0.856	0.856	5,079
2024-10-02	0.858	0.858	0.850	0.850	0.850	5,056
2024-10-01	0.848	0.850	0.848	0.848	0.848	4,010
2024-09-30	0.874	0.874	0.836	0.848	0.848	7,244
2024-09-27	0.830	0.874	0.830	0.874	0.874	500
2024-09-26	0.878	0.880	0.830	0.876	0.876	10,778
2024-09-25	0.880	0.880	0.868	0.878	0.878	10,155
2024-09-24	0.870	0.890	0.870	0.870	0.870	606
2024-09-23	0.830	0.888	0.828	0.868	0.868	7,694
2024-09-20	0.890	0.890	0.832	0.850	0.850	561
2024-09-19	0.830	0.900	0.830	0.900	0.900	5,537
2024-09-18	0.906	0.906	0.822	0.906	0.906	1,304
2024-09-17	0.908	0.908	0.818	0.908	0.908	36,863
2024-09-16	0.880	0.908	0.862	0.908	0.908	251
2024-09-13	0.906	0.906	0.830	0.870	0.870	11,461
2024-09-12	0.910	0.910	0.866	0.906	0.906	3,723
2024-09-11	0.914	0.914	0.872	0.914	0.914	3,015
2024-09-10	0.914	0.914	0.870	0.914	0.914	8,720
2024-09-09	0.928	0.928	0.866	0.914	0.914	10,745
2024-09-06	0.928	0.928	0.928	0.928	0.928	10
2024-09-05	0.930	0.930	0.882	0.916	0.916	91
2024-09-04	0.930	0.930	0.930	0.930	0.930	10
2024-09-03	0.938	0.938	0.938	0.938	0.938	10
2024-09-02	0.938	0.938	0.870	0.938	0.938	27,900
2024-08-30	0.938	0.938	0.900	0.938	0.938	2,105
2024-08-29	0.900	0.938	0.900	0.920	0.920	3,102
2024-08-28	0.938	0.938	0.938	0.938	0.938	10
2024-08-27	0.938	0.938	0.920	0.938	0.938	343
2024-08-26	0.870	0.938	0.870	0.938	0.938	6,610
2024-08-23	0.862	0.898	0.862	0.898	0.898	2,203
2024-08-22	0.868	0.898	0.868	0.898	0.898	5,236
2024-08-21	0.888	0.888	0.840	0.868	0.868	2,387
2024-08-20	0.890	0.890	0.870	0.870	0.870	1,144
2024-08-19	0.908	0.918	0.864	0.864	0.864	6,313

← NewerPage 9 of 21 · 1,250 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.