Eurocash S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 13.440 | 13.530 | 13.320 | 13.330 | 12.501 | 91,033 |
| 2024-05-24 | 13.500 | 13.690 | 13.280 | 13.440 | 12.604 | 290,349 |
| 2024-05-23 | 13.720 | 13.760 | 13.470 | 13.500 | 12.661 | 307,764 |
| 2024-05-22 | 13.860 | 13.930 | 13.580 | 13.620 | 12.773 | 296,811 |
| 2024-05-21 | 14.070 | 14.070 | 13.800 | 13.860 | 12.998 | 225,782 |
| 2024-05-20 | 14.040 | 14.310 | 13.850 | 14.080 | 13.205 | 603,880 |
| 2024-05-17 | 13.520 | 13.700 | 13.450 | 13.640 | 12.792 | 344,969 |
| 2024-05-16 | 13.670 | 13.750 | 13.480 | 13.480 | 12.642 | 681,990 |
| 2024-05-15 | 13.920 | 13.940 | 13.620 | 13.670 | 12.820 | 368,720 |
| 2024-05-14 | 14.500 | 14.500 | 13.520 | 13.920 | 13.055 | 1,036,204 |
| 2024-05-13 | 14.150 | 14.870 | 14.060 | 14.870 | 13.945 | 394,567 |
| 2024-05-10 | 13.940 | 14.350 | 13.880 | 14.020 | 13.148 | 1,011,035 |
| 2024-05-09 | 13.800 | 14.040 | 13.730 | 14.010 | 13.139 | 113,335 |
| 2024-05-08 | 13.740 | 13.850 | 13.610 | 13.730 | 12.876 | 88,792 |
| 2024-05-07 | 13.730 | 14.000 | 13.650 | 13.760 | 12.905 | 107,432 |
| 2024-05-06 | 13.700 | 13.880 | 13.420 | 13.830 | 12.970 | 194,861 |
| 2024-05-02 | 13.570 | 13.720 | 13.530 | 13.660 | 12.811 | 98,050 |
| 2024-04-30 | 13.720 | 13.810 | 13.510 | 13.680 | 12.829 | 143,428 |
| 2024-04-29 | 13.540 | 13.750 | 13.440 | 13.720 | 12.867 | 112,432 |
| 2024-04-26 | 13.410 | 13.750 | 13.410 | 13.540 | 12.698 | 122,437 |
| 2024-04-25 | 13.950 | 14.050 | 13.330 | 13.410 | 12.576 | 361,926 |
| 2024-04-24 | 14.390 | 14.390 | 13.900 | 13.950 | 13.083 | 196,720 |
| 2024-04-23 | 14.460 | 14.470 | 14.160 | 14.300 | 13.411 | 567,170 |
| 2024-04-22 | 13.330 | 14.420 | 13.330 | 14.300 | 13.411 | 1,194,383 |
| 2024-04-19 | 13.800 | 13.920 | 13.010 | 13.210 | 12.389 | 822,320 |
| 2024-04-18 | 13.650 | 13.970 | 13.550 | 13.870 | 13.008 | 274,251 |
| 2024-04-17 | 13.320 | 13.610 | 13.320 | 13.550 | 12.708 | 113,226 |
| 2024-04-16 | 13.400 | 13.450 | 13.270 | 13.400 | 12.567 | 145,802 |
| 2024-04-15 | 13.500 | 13.650 | 13.350 | 13.510 | 12.670 | 179,621 |
| 2024-04-12 | 13.740 | 13.900 | 13.480 | 13.480 | 12.642 | 378,593 |
| 2024-04-11 | 13.580 | 13.890 | 13.570 | 13.750 | 12.895 | 156,032 |
| 2024-04-10 | 13.620 | 13.950 | 13.500 | 13.580 | 12.736 | 193,748 |
| 2024-04-09 | 13.660 | 13.860 | 13.550 | 13.590 | 12.745 | 165,991 |
| 2024-04-08 | 13.510 | 13.830 | 13.500 | 13.680 | 12.829 | 186,530 |
| 2024-04-05 | 13.970 | 13.970 | 13.480 | 13.510 | 12.670 | 293,146 |
| 2024-04-04 | 13.960 | 14.080 | 13.860 | 13.970 | 13.101 | 209,036 |
| 2024-04-03 | 14.170 | 14.190 | 13.900 | 13.970 | 13.101 | 322,214 |
| 2024-04-02 | 14.250 | 14.310 | 14.100 | 14.170 | 13.289 | 409,253 |
| 2024-03-28 | 14.110 | 14.300 | 14.060 | 14.230 | 13.345 | 190,404 |
| 2024-03-27 | 14.500 | 14.560 | 13.890 | 14.100 | 13.223 | 618,721 |
| 2024-03-26 | 14.300 | 14.540 | 14.030 | 14.500 | 13.598 | 104,831 |
| 2024-03-25 | 14.350 | 14.360 | 14.000 | 14.240 | 13.355 | 258,633 |
| 2024-03-22 | 14.700 | 14.710 | 14.340 | 14.370 | 13.477 | 267,461 |
| 2024-03-21 | 14.840 | 15.100 | 14.640 | 14.710 | 13.795 | 153,049 |
| 2024-03-20 | 14.910 | 15.000 | 14.640 | 14.820 | 13.899 | 122,915 |
| 2024-03-19 | 14.850 | 15.090 | 14.580 | 15.010 | 14.077 | 326,889 |
| 2024-03-18 | 14.900 | 15.050 | 14.730 | 14.900 | 13.974 | 257,845 |
| 2024-03-15 | 15.100 | 15.140 | 14.700 | 14.850 | 13.927 | 347,247 |
| 2024-03-14 | 15.420 | 15.540 | 15.070 | 15.110 | 14.171 | 339,742 |
| 2024-03-13 | 15.500 | 15.780 | 15.410 | 15.490 | 14.527 | 133,064 |
| 2024-03-12 | 15.010 | 15.490 | 15.000 | 15.450 | 14.489 | 261,766 |
| 2024-03-11 | 15.140 | 15.260 | 15.050 | 15.100 | 14.161 | 119,685 |
| 2024-03-08 | 15.300 | 15.300 | 14.980 | 15.140 | 14.199 | 182,955 |
| 2024-03-07 | 15.750 | 15.840 | 15.190 | 15.310 | 14.358 | 291,927 |
| 2024-03-06 | 15.990 | 16.000 | 15.710 | 15.750 | 14.771 | 86,025 |
| 2024-03-05 | 15.860 | 16.120 | 15.510 | 15.970 | 14.977 | 177,013 |
| 2024-03-04 | 16.610 | 16.670 | 15.870 | 15.920 | 14.930 | 195,946 |
| 2024-03-01 | 16.850 | 17.060 | 16.540 | 16.720 | 15.680 | 182,466 |
| 2024-02-29 | 16.800 | 17.210 | 16.700 | 16.870 | 15.821 | 242,004 |
| 2024-02-28 | 16.870 | 17.300 | 16.440 | 16.780 | 15.737 | 355,584 |
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.