Eurocash S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	14.440	14.590	14.210	14.590	13.412	167,964
2023-03-13	14.400	14.620	14.140	14.440	13.274	153,016
2023-03-10	14.760	14.770	14.360	14.500	13.330	120,433
2023-03-09	15.000	15.000	14.700	14.930	13.725	75,016
2023-03-08	14.880	15.020	14.800	14.810	13.614	65,239
2023-03-07	15.210	15.250	14.830	14.840	13.642	136,504
2023-03-06	14.800	15.350	14.750	15.200	13.973	232,759
2023-03-03	14.880	15.100	14.600	14.750	13.559	73,228
2023-03-02	14.800	14.870	14.600	14.800	13.605	57,793
2023-03-01	14.780	14.960	14.710	14.840	13.642	60,412
2023-02-28	14.710	15.010	14.680	14.940	13.734	79,857
2023-02-27	14.600	14.920	14.600	14.790	13.596	57,691
2023-02-24	14.540	14.650	14.390	14.630	13.449	45,124
2023-02-23	14.490	14.640	14.400	14.500	13.330	67,850
2023-02-22	14.430	14.470	14.200	14.440	13.274	76,235
2023-02-21	14.770	14.830	14.180	14.380	13.219	120,694
2023-02-20	15.000	15.000	14.720	14.720	13.532	40,277
2023-02-17	15.080	15.080	14.880	14.980	13.771	26,762
2023-02-16	14.940	15.080	14.700	15.080	13.863	90,902
2023-02-15	14.890	14.900	14.720	14.900	13.697	53,380
2023-02-14	14.900	15.090	14.760	14.890	13.688	77,289
2023-02-13	15.000	15.080	14.650	14.890	13.688	82,437
2023-02-10	15.160	15.400	14.650	14.970	13.762	306,978
2023-02-09	15.150	15.750	15.150	15.250	14.019	262,777
2023-02-08	15.000	15.260	15.000	15.130	13.909	230,115
2023-02-07	14.970	15.070	14.720	15.070	13.854	72,065
2023-02-06	14.760	15.280	14.740	14.970	13.762	301,631
2023-02-03	14.700	14.800	14.540	14.700	13.513	61,154
2023-02-02	14.780	14.850	14.580	14.700	13.513	127,130
2023-02-01	14.870	14.880	14.290	14.480	13.311	339,024
2023-01-31	14.200	14.880	14.120	14.880	13.679	248,769
2023-01-30	14.560	14.770	14.210	14.250	13.100	114,779
2023-01-27	14.640	14.770	14.540	14.560	13.385	122,635
2023-01-26	14.750	14.880	14.630	14.650	13.467	95,797
2023-01-25	14.890	14.970	14.560	14.730	13.541	97,596
2023-01-24	15.100	15.210	14.800	14.800	13.605	98,903
2023-01-23	15.200	15.330	14.930	15.070	13.854	99,115
2023-01-20	14.770	15.330	14.770	15.110	13.890	194,237
2023-01-19	14.600	14.730	14.420	14.690	13.504	89,693
2023-01-18	14.800	15.030	14.620	14.650	13.467	122,587
2023-01-17	14.590	14.790	14.150	14.780	13.587	121,894
2023-01-16	14.650	14.760	14.520	14.540	13.366	88,919
2023-01-13	14.700	14.870	14.550	14.710	13.523	91,432
2023-01-12	14.780	15.130	14.680	14.680	13.495	131,758
2023-01-11	15.140	15.250	14.780	14.780	13.587	179,184
2023-01-10	15.020	15.580	14.950	15.100	13.881	322,064
2023-01-09	14.890	15.140	14.800	15.090	13.872	267,380
2023-01-05	14.740	14.980	14.480	14.650	13.467	311,237
2023-01-04	14.700	14.850	14.490	14.700	13.513	162,760
2023-01-03	13.550	14.880	13.550	14.700	13.513	598,096
2023-01-02	13.570	13.840	13.360	13.720	12.612	58,359
2022-12-30	13.450	13.670	13.400	13.600	12.502	64,575
2022-12-29	13.180	13.500	13.170	13.430	12.346	44,496
2022-12-28	13.300	13.300	13.130	13.160	12.098	58,748
2022-12-27	13.500	13.560	13.260	13.320	12.245	42,462
2022-12-23	13.450	13.640	13.450	13.450	12.364	64,246
2022-12-22	13.650	13.650	13.410	13.450	12.364	214,766
2022-12-21	13.310	13.670	13.230	13.650	12.548	98,654
2022-12-20	13.250	13.450	13.160	13.310	12.236	79,629
2022-12-19	13.190	13.390	13.150	13.390	12.309	55,891

← NewerPage 16 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.