Eurocash S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	17.650	17.840	17.420	17.490	16.078	82,759
2023-06-12	18.050	18.120	17.620	17.620	16.198	46,902
2023-06-09	18.060	18.060	17.650	18.050	16.593	100,635
2023-06-07	18.020	18.070	17.730	17.960	16.510	70,853
2023-06-06	17.900	18.260	17.900	18.150	16.685	262,811
2023-06-05	18.330	18.480	17.840	18.120	16.657	114,441
2023-06-02	17.780	18.290	17.670	18.260	16.786	207,683
2023-06-01	16.900	17.820	16.800	17.820	16.382	269,785
2023-05-31	17.270	17.270	16.450	16.680	15.334	300,354
2023-05-30	17.020	17.590	16.570	17.180	15.793	270,015
2023-05-29	17.140	17.180	16.850	17.030	15.655	54,960
2023-05-26	17.100	17.300	16.820	17.140	15.756	91,590
2023-05-25	17.610	17.630	16.860	17.100	15.720	156,402
2023-05-24	17.600	17.700	17.410	17.550	16.133	68,079
2023-05-23	18.210	18.400	17.540	17.610	16.188	156,476
2023-05-22	18.180	18.400	18.070	18.340	16.860	110,650
2023-05-19	17.600	18.160	17.540	18.120	16.657	123,145
2023-05-18	18.000	18.260	17.460	17.600	16.179	356,551
2023-05-17	18.200	18.540	17.730	17.960	16.510	224,148
2023-05-16	18.440	18.800	18.010	18.040	16.584	172,648
2023-05-15	17.300	18.490	17.300	18.370	16.887	523,148
2023-05-12	18.970	18.990	17.080	17.450	16.041	1,149,104
2023-05-11	18.990	19.600	18.970	19.480	17.907	176,315
2023-05-10	19.100	19.240	18.890	19.100	17.558	109,472
2023-05-09	19.240	19.380	18.880	19.100	17.558	101,065
2023-05-08	18.570	19.500	18.350	19.240	17.687	283,056
2023-05-05	17.990	18.490	17.700	18.350	16.869	121,388
2023-05-04	18.700	18.910	17.950	17.990	16.538	90,444
2023-05-02	18.970	19.180	18.640	18.640	17.135	91,604
2023-04-28	18.940	18.980	18.340	18.970	17.439	158,738
2023-04-27	18.120	19.070	18.120	18.970	17.439	181,295
2023-04-26	17.720	18.810	17.720	18.210	16.740	537,456
2023-04-25	18.200	18.200	17.700	17.790	16.354	285,689
2023-04-24	18.450	18.540	18.050	18.210	16.740	86,728
2023-04-21	18.190	18.680	17.850	18.650	17.145	257,141
2023-04-20	17.850	18.520	17.850	18.470	16.979	240,844
2023-04-19	18.210	18.290	17.650	17.790	16.354	208,630
2023-04-18	18.430	18.710	18.350	18.440	16.951	97,731
2023-04-17	18.510	18.650	18.140	18.470	16.979	114,843
2023-04-14	18.720	18.830	18.430	18.590	17.089	108,429
2023-04-13	18.800	19.170	18.680	18.750	17.236	168,423
2023-04-12	18.580	18.940	18.550	18.760	17.246	307,108
2023-04-11	18.760	19.000	18.540	18.620	17.117	219,340
2023-04-06	18.630	19.200	18.620	18.800	17.282	219,319
2023-04-05	19.040	19.050	18.620	18.840	17.319	357,453
2023-04-04	18.450	19.380	18.410	19.000	17.466	575,264
2023-04-03	18.600	18.800	17.740	18.500	17.007	1,054,024
2023-03-31	18.600	18.700	17.700	18.660	17.154	932,586
2023-03-30	17.660	18.700	17.600	18.500	17.007	2,065,387
2023-03-29	15.970	17.870	15.960	17.200	15.812	1,875,470
2023-03-28	14.650	16.110	14.500	15.990	14.699	1,659,926
2023-03-27	13.250	13.750	13.250	13.610	12.511	164,082
2023-03-24	13.360	13.480	13.180	13.250	12.180	137,139
2023-03-23	13.950	13.950	13.260	13.330	12.254	124,342
2023-03-22	13.990	14.100	13.740	13.800	12.686	95,521
2023-03-21	13.640	14.050	13.640	13.980	12.851	72,618
2023-03-20	13.300	13.840	13.140	13.670	12.567	142,246
2023-03-17	14.170	14.280	13.410	13.410	12.328	626,392
2023-03-16	14.150	14.380	13.770	14.150	13.008	189,065
2023-03-15	14.450	14.600	13.980	14.250	13.100	208,962

← NewerPage 15 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.