Eurocash S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	16.000	16.500	15.520	16.250	15.240	515,605
2023-09-05	16.200	16.480	15.880	16.100	15.099	150,689
2023-09-04	16.080	16.470	16.080	16.250	15.240	105,916
2023-09-01	15.910	16.150	15.740	16.080	15.080	165,164
2023-08-31	15.710	16.090	15.670	15.950	14.958	97,252
2023-08-30	15.980	16.180	15.810	15.810	14.827	76,218
2023-08-29	16.550	17.210	15.760	15.800	14.818	261,259
2023-08-28	15.940	16.460	15.940	16.320	15.305	84,162
2023-08-25	15.930	16.190	15.840	15.920	14.930	57,007
2023-08-24	15.990	16.230	15.950	16.120	15.118	30,269
2023-08-23	15.930	16.080	15.690	15.850	14.865	73,931
2023-08-22	16.080	16.250	15.900	16.140	15.137	33,084
2023-08-21	16.120	16.410	16.060	16.200	15.193	45,854
2023-08-18	16.370	16.480	15.600	16.150	15.146	297,958
2023-08-17	16.230	16.440	16.150	16.440	15.418	104,690
2023-08-16	16.250	16.370	15.800	16.250	15.240	227,387
2023-08-14	16.200	16.470	16.200	16.250	15.240	62,169
2023-08-11	16.530	16.540	16.270	16.390	15.371	46,594
2023-08-10	16.200	16.650	16.200	16.530	15.502	70,920
2023-08-09	16.400	16.400	16.110	16.380	15.362	75,379
2023-08-08	16.380	16.380	16.020	16.270	15.258	66,962
2023-08-07	16.350	16.460	16.170	16.360	15.343	104,622
2023-08-04	16.460	16.870	16.360	16.380	15.362	96,772
2023-08-03	16.800	16.830	16.400	16.460	15.437	90,891
2023-08-02	17.000	17.030	16.840	16.850	15.802	60,797
2023-08-01	17.360	17.370	16.930	17.190	16.121	98,306
2023-07-31	16.850	17.420	16.850	17.320	16.243	153,460
2023-07-28	17.200	17.220	16.710	16.830	15.784	118,386
2023-07-27	17.580	17.680	17.060	17.200	16.131	96,419
2023-07-26	17.690	17.750	17.410	17.540	16.449	27,835
2023-07-25	17.790	17.860	17.410	17.590	16.496	112,547
2023-07-24	17.780	17.850	17.580	17.730	16.628	39,417
2023-07-21	17.690	17.900	17.520	17.730	16.628	66,083
2023-07-20	17.780	18.080	17.620	17.700	16.600	82,104
2023-07-19	17.940	17.960	17.570	17.740	16.637	110,894
2023-07-18	17.790	17.960	17.680	17.800	16.693	147,306
2023-07-17	17.490	17.920	17.430	17.640	16.543	179,933
2023-07-14	17.080	17.740	17.080	17.360	16.281	250,716
2023-07-13	17.410	17.580	16.930	17.200	16.131	183,380
2023-07-12	16.950	17.580	16.870	17.510	16.421	151,716
2023-07-11	16.660	17.040	16.660	16.860	15.812	168,967
2023-07-10	16.400	16.820	16.380	16.730	15.690	93,352
2023-07-07	17.070	17.070	16.250	16.500	15.474	211,028
2023-07-06	16.850	17.110	16.640	17.020	15.962	312,156
2023-07-05	17.030	17.120	16.820	16.850	15.802	125,271
2023-07-04	17.000	17.100	16.750	16.950	15.896	131,194
2023-07-03	17.190	17.260	16.900	17.110	16.046	145,487
2023-06-30	16.800	17.380	16.600	17.150	16.084	201,103
2023-06-29	17.720	17.790	16.900	17.000	15.943	493,111
2023-06-28	17.950	18.100	17.780	18.000	16.881	108,533
2023-06-27	18.000	18.150	17.760	17.950	16.834	75,211
2023-06-26	18.200	18.240	17.850	17.970	16.853	95,663
2023-06-23	17.940	18.260	17.850	18.160	17.031	233,036
2023-06-22	17.990	18.450	17.700	18.200	16.731	213,086
2023-06-21	17.800	18.050	17.750	17.990	16.538	81,698
2023-06-20	18.000	18.120	17.670	17.850	16.409	289,787
2023-06-19	17.810	18.310	17.710	17.850	16.409	110,049
2023-06-16	18.000	18.000	17.510	17.800	16.363	204,913
2023-06-15	17.440	17.980	17.300	17.820	16.382	94,765
2023-06-14	17.400	17.840	17.150	17.420	16.014	132,903

← NewerPage 14 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.