Eurocash S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	16.850	17.100	16.500	16.500	15.474	163,951
2023-11-29	17.290	17.300	16.850	17.030	15.971	111,226
2023-11-28	17.060	17.310	16.760	17.290	16.215	228,130
2023-11-27	16.500	17.150	16.500	17.060	15.999	148,416
2023-11-24	16.400	16.590	16.330	16.500	15.474	180,787
2023-11-23	16.180	16.350	15.870	16.320	15.305	78,005
2023-11-22	16.300	16.360	16.160	16.220	15.212	99,514
2023-11-21	16.590	16.590	16.100	16.300	15.287	119,566
2023-11-20	16.150	16.700	16.090	16.500	15.474	217,968
2023-11-17	15.350	16.200	15.350	16.100	15.099	248,967
2023-11-16	15.460	15.580	14.850	15.350	14.396	184,995
2023-11-15	15.780	15.940	15.240	15.260	14.311	185,190
2023-11-14	15.300	15.700	15.210	15.650	14.677	112,623
2023-11-13	15.400	15.490	15.100	15.320	14.368	224,450
2023-11-10	15.470	15.740	15.120	15.300	14.349	231,068
2023-11-09	15.180	15.280	14.850	15.210	14.264	252,193
2023-11-08	14.850	15.260	14.740	15.180	14.236	112,596
2023-11-07	15.200	15.240	14.770	14.770	13.852	154,809
2023-11-06	15.050	15.550	14.810	15.210	14.264	391,466
2023-11-03	14.730	14.990	14.600	14.900	13.974	166,006
2023-11-02	14.080	14.830	14.080	14.550	13.645	306,426
2023-10-31	14.210	14.300	13.880	14.000	13.130	177,687
2023-10-30	14.100	14.310	14.100	14.210	13.327	104,196
2023-10-27	14.290	14.390	14.080	14.100	13.223	90,410
2023-10-26	13.500	14.330	13.450	14.250	13.364	218,940
2023-10-25	13.170	13.860	13.150	13.860	12.998	303,140
2023-10-24	13.170	13.390	13.000	13.000	12.192	290,322
2023-10-23	13.200	13.200	12.910	13.130	12.314	129,557
2023-10-20	13.500	13.520	13.100	13.100	12.286	134,469
2023-10-19	13.820	13.840	13.510	13.510	12.670	72,884
2023-10-18	13.900	14.200	13.760	13.800	12.942	439,263
2023-10-17	13.660	14.430	13.630	14.000	13.130	327,540
2023-10-16	13.520	13.830	13.460	13.500	12.661	313,480
2023-10-13	13.000	13.460	12.890	13.260	12.436	813,248
2023-10-12	13.050	13.170	12.890	12.900	12.098	237,364
2023-10-11	13.200	13.340	12.860	13.050	12.239	571,617
2023-10-10	13.000	13.520	13.000	13.170	12.351	491,106
2023-10-09	12.990	13.160	12.660	12.980	12.173	161,224
2023-10-06	12.780	13.070	12.640	12.900	12.098	184,038
2023-10-05	13.450	13.670	12.760	12.780	11.985	557,913
2023-10-04	13.300	13.520	13.250	13.280	12.454	593,951
2023-10-03	13.760	13.840	13.240	13.380	12.548	789,377
2023-10-02	14.000	14.010	13.480	13.750	12.895	181,379
2023-09-29	14.000	14.160	13.740	13.840	12.980	215,609
2023-09-28	14.310	14.590	13.770	13.820	12.961	269,547
2023-09-27	14.680	14.740	14.300	14.310	13.420	96,644
2023-09-26	14.670	14.890	14.510	14.680	13.767	73,567
2023-09-25	14.920	14.940	14.650	14.820	13.899	57,664
2023-09-22	15.020	15.260	14.690	14.890	13.964	115,639
2023-09-21	15.010	15.230	14.870	15.200	14.255	198,730
2023-09-20	14.800	15.230	14.640	15.230	14.283	254,748
2023-09-19	14.770	15.020	14.750	14.900	13.974	104,324
2023-09-18	15.130	15.190	14.740	14.770	13.852	172,759
2023-09-15	15.400	15.570	15.140	15.140	14.199	154,347
2023-09-14	15.400	15.660	15.300	15.480	14.518	254,158
2023-09-13	15.370	15.560	15.370	15.410	14.452	70,364
2023-09-12	15.520	15.670	15.360	15.470	14.508	82,439
2023-09-11	15.700	15.980	15.260	15.600	14.630	113,417
2023-09-08	15.500	15.710	15.250	15.600	14.630	158,937
2023-09-07	16.190	16.270	15.470	15.600	14.630	124,295

← NewerPage 13 of 21 · 1,251 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.