Eurocash S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	16.500	16.860	16.290	16.860	15.812	153,449
2024-02-26	16.750	16.770	16.240	16.460	15.437	194,003
2024-02-23	16.550	16.900	16.380	16.750	15.709	306,424
2024-02-22	16.700	16.730	16.310	16.580	15.549	171,812
2024-02-21	16.700	16.900	16.420	16.500	15.474	184,273
2024-02-20	16.100	16.870	16.100	16.760	15.718	537,325
2024-02-19	16.000	16.080	15.660	15.660	14.686	72,555
2024-02-16	15.600	16.210	15.540	15.850	14.865	395,396
2024-02-15	15.320	15.630	15.300	15.600	14.630	826,562
2024-02-14	15.460	15.460	14.910	15.400	14.443	284,787
2024-02-13	15.500	15.500	15.260	15.400	14.443	315,654
2024-02-12	15.380	15.500	15.200	15.360	14.405	79,538
2024-02-09	15.260	15.430	15.170	15.330	14.377	111,273
2024-02-08	15.480	15.500	15.100	15.320	14.368	171,547
2024-02-07	15.700	15.730	15.330	15.400	14.443	186,902
2024-02-06	15.600	15.760	15.250	15.570	14.602	219,907
2024-02-05	15.580	15.750	15.400	15.580	14.611	281,211
2024-02-02	15.570	15.850	15.360	15.500	14.536	224,625
2024-02-01	15.180	15.740	15.120	15.480	14.518	522,605
2024-01-31	15.100	15.350	15.000	15.200	14.255	249,347
2024-01-30	15.090	15.240	15.030	15.050	14.114	56,563
2024-01-29	15.050	15.160	15.000	15.000	14.067	91,489
2024-01-26	15.480	15.500	15.030	15.190	14.246	171,681
2024-01-25	15.300	15.500	15.070	15.440	14.480	133,640
2024-01-24	15.150	15.340	15.000	15.300	14.349	201,152
2024-01-23	15.180	15.240	14.990	15.120	14.180	99,927
2024-01-22	15.310	15.500	15.030	15.070	14.133	109,830
2024-01-19	15.350	15.440	15.050	15.090	14.152	174,882
2024-01-18	15.210	15.500	15.020	15.220	14.274	168,412
2024-01-17	15.300	15.320	15.000	15.000	14.067	413,448
2024-01-16	15.200	15.330	15.020	15.200	14.255	152,464
2024-01-15	15.600	15.710	15.150	15.200	14.255	238,474
2024-01-12	16.670	16.690	15.480	15.500	14.536	482,742
2024-01-11	16.920	16.990	16.510	16.630	15.596	918,706
2024-01-10	16.790	17.060	16.730	16.870	15.821	181,458
2024-01-09	16.800	16.890	16.560	16.600	15.568	231,883
2024-01-08	16.600	16.890	16.460	16.670	15.634	208,483
2024-01-05	16.600	16.650	16.140	16.600	15.568	194,860
2024-01-04	16.420	16.740	16.350	16.600	15.568	149,381
2024-01-03	17.000	17.230	16.220	16.380	15.362	241,644
2024-01-02	16.910	17.330	16.620	16.980	15.924	451,850
2023-12-29	16.510	16.740	16.420	16.650	15.615	83,415
2023-12-28	16.840	16.850	16.500	16.500	15.474	88,342
2023-12-27	17.000	17.190	16.700	16.700	15.662	331,089
2023-12-22	16.100	17.120	15.940	16.980	15.924	323,672
2023-12-21	16.150	16.200	16.040	16.140	15.137	93,821
2023-12-20	16.290	16.570	16.120	16.150	15.146	108,391
2023-12-19	16.600	16.600	16.280	16.290	15.277	170,323
2023-12-18	16.110	16.700	16.110	16.600	15.568	159,205
2023-12-15	16.130	16.680	16.050	16.050	15.052	148,704
2023-12-14	16.020	16.400	15.930	16.130	15.127	122,644
2023-12-13	16.400	16.430	15.800	15.830	14.846	187,031
2023-12-12	17.000	17.000	16.160	16.390	15.371	271,866
2023-12-11	17.070	17.200	16.850	17.020	15.962	68,008
2023-12-08	17.000	17.200	16.900	16.910	15.859	73,720
2023-12-07	17.410	17.420	16.820	16.950	15.896	113,333
2023-12-06	17.670	17.720	17.240	17.330	16.253	70,720
2023-12-05	17.080	17.700	17.080	17.520	16.431	113,429
2023-12-04	17.240	17.380	16.850	17.200	16.131	169,084
2023-12-01	16.560	17.180	16.350	17.100	16.037	196,510

← NewerPage 12 of 21 · 1,255 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.