Eurocash S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	11.870	11.890	11.460	11.490	10.776	217,243
2024-08-19	11.640	11.820	11.500	11.790	11.057	241,512
2024-08-16	11.550	11.840	11.410	11.580	10.860	288,717
2024-08-14	11.390	11.530	11.320	11.460	10.748	162,905
2024-08-13	11.450	11.450	11.260	11.350	10.644	106,964
2024-08-12	11.150	11.470	11.100	11.400	10.691	207,915
2024-08-09	11.260	11.280	11.000	11.120	10.429	178,953
2024-08-08	11.260	11.290	11.020	11.160	10.466	176,108
2024-08-07	11.140	11.300	11.080	11.270	10.569	162,096
2024-08-06	11.370	11.400	10.910	11.180	10.485	332,640
2024-08-05	11.150	11.350	10.820	11.180	10.485	436,525
2024-08-02	11.520	11.610	11.360	11.430	10.719	170,385
2024-08-01	11.720	11.800	11.510	11.520	10.804	90,572
2024-07-31	11.810	11.950	11.680	11.700	10.973	232,248
2024-07-30	12.240	12.270	11.800	11.800	11.066	130,449
2024-07-29	11.790	12.220	11.700	12.160	11.404	178,500
2024-07-26	11.500	11.940	11.480	11.770	11.038	338,854
2024-07-25	12.280	12.370	11.120	11.400	10.691	1,024,168
2024-07-24	12.630	12.670	12.340	12.400	11.629	179,536
2024-07-23	13.050	13.060	12.520	12.560	11.779	231,442
2024-07-22	13.030	13.140	12.940	12.970	12.164	102,965
2024-07-19	13.140	13.140	12.950	13.020	12.211	65,781
2024-07-18	13.000	13.180	12.920	13.050	12.239	149,357
2024-07-17	13.110	13.190	12.810	13.000	12.192	207,324
2024-07-16	13.300	13.320	13.050	13.080	12.267	120,131
2024-07-15	13.490	13.550	13.250	13.320	12.492	70,950
2024-07-12	13.100	13.530	13.030	13.460	12.623	111,683
2024-07-11	13.220	13.240	13.050	13.100	12.286	161,530
2024-07-10	13.460	13.460	13.090	13.120	12.304	148,089
2024-07-09	13.590	13.590	13.370	13.400	12.567	204,252
2024-07-08	13.680	14.050	13.340	13.500	12.661	757,725
2024-07-05	13.740	13.820	13.510	13.510	12.670	122,410
2024-07-04	13.450	13.710	13.340	13.700	12.848	593,098
2024-07-03	13.140	13.450	13.140	13.420	12.586	151,598
2024-07-02	13.220	13.230	12.960	13.110	12.295	153,077
2024-07-01	13.070	13.260	13.020	13.140	12.323	117,106
2024-06-28	12.910	13.140	12.890	13.060	12.248	166,360
2024-06-27	12.940	13.040	12.870	12.880	12.079	66,823
2024-06-26	13.280	13.280	12.900	12.900	12.098	140,530
2024-06-25	13.060	13.380	12.930	13.200	12.379	166,517
2024-06-24	12.600	13.050	12.500	13.040	12.229	282,270
2024-06-21	12.700	12.710	12.500	12.500	11.723	335,176
2024-06-20	12.880	12.890	12.590	12.640	11.854	139,910
2024-06-19	12.910	12.920	12.800	12.820	12.023	71,978
2024-06-18	12.790	13.020	12.770	12.900	12.098	159,336
2024-06-17	12.650	12.930	12.640	12.730	11.939	187,227
2024-06-14	12.670	12.770	12.550	12.620	11.835	122,553
2024-06-13	12.900	12.940	12.670	12.670	11.882	145,131
2024-06-12	12.880	12.970	12.640	12.880	12.079	389,276
2024-06-11	13.030	13.070	12.780	12.880	12.079	382,297
2024-06-10	13.150	13.200	13.000	13.000	12.192	145,359
2024-06-07	13.260	13.300	13.100	13.150	12.332	175,428
2024-06-06	13.260	13.330	13.160	13.240	12.417	186,967
2024-06-05	13.350	13.420	13.200	13.260	12.436	114,496
2024-06-04	13.670	13.740	13.350	13.350	12.520	135,011
2024-06-03	13.430	13.680	13.420	13.670	12.820	100,632
2024-05-31	13.500	13.570	13.320	13.440	12.604	180,297
2024-05-29	13.300	13.480	13.130	13.300	12.473	161,170
2024-05-28	13.340	13.420	13.130	13.160	12.342	147,028
2024-05-27	13.440	13.530	13.320	13.330	12.501	91,033

← NewerPage 10 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-08-22	0.7200 PLN
2023-06-23	0.3600 PLN
2021-06-15	0.4800 PLN
2019-05-28	1.0000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.