Eurocash S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	13.350	13.380	13.010	13.120	12.061	162,891
2022-12-15	13.690	13.690	13.260	13.380	12.300	94,820
2022-12-14	13.900	13.990	13.710	13.770	12.658	87,926
2022-12-13	13.750	14.000	13.600	13.850	12.732	159,332
2022-12-12	13.450	13.840	13.230	13.720	12.612	169,656
2022-12-09	13.600	13.680	13.200	13.440	12.355	99,331
2022-12-08	13.480	13.580	13.180	13.580	12.484	87,995
2022-12-07	13.240	13.500	13.120	13.300	12.226	107,115
2022-12-06	13.800	13.890	13.300	13.300	12.226	212,957
2022-12-05	13.970	14.180	13.800	13.950	12.824	181,313
2022-12-02	13.520	13.950	13.420	13.900	12.778	275,353
2022-12-01	13.950	13.950	13.370	13.720	12.612	126,568
2022-11-30	13.600	14.100	13.250	13.560	12.465	1,420,157
2022-11-29	13.590	13.740	13.310	13.700	12.594	327,745
2022-11-28	12.950	13.550	12.680	13.520	12.429	379,412
2022-11-25	12.190	12.990	12.100	12.990	11.941	426,301
2022-11-24	12.060	12.310	12.030	12.200	11.215	64,325
2022-11-23	12.310	12.390	12.060	12.060	11.086	134,704
2022-11-22	11.940	12.380	11.880	12.310	11.316	208,505
2022-11-21	12.140	12.140	11.710	11.900	10.939	113,775
2022-11-18	11.990	12.120	11.850	12.100	11.123	69,949
2022-11-17	11.820	12.040	11.820	11.900	10.939	109,190
2022-11-16	11.910	12.040	11.750	11.800	10.847	117,912
2022-11-15	12.330	12.380	11.950	12.000	11.031	169,459
2022-11-14	12.000	12.600	11.900	12.290	11.298	347,001
2022-11-10	12.320	12.610	11.700	12.000	11.031	370,359
2022-11-09	12.360	12.430	12.120	12.300	11.307	122,249
2022-11-08	12.020	12.330	11.810	12.300	11.307	152,278
2022-11-07	11.890	12.450	11.890	11.960	10.995	247,911
2022-11-04	11.690	12.040	11.600	11.800	10.847	311,549
2022-11-03	11.660	11.770	11.420	11.480	10.553	175,811
2022-11-02	11.450	12.030	11.450	11.740	10.792	166,467
2022-10-31	11.100	11.550	11.050	11.410	10.489	150,981
2022-10-28	11.250	11.280	11.010	11.010	10.121	220,634
2022-10-27	11.050	11.680	11.050	11.250	10.342	161,473
2022-10-26	11.090	11.210	10.920	11.010	10.121	122,119
2022-10-25	11.490	11.490	11.090	11.090	10.195	47,434
2022-10-24	11.190	11.500	11.040	11.500	10.572	35,895
2022-10-21	11.300	11.300	10.970	11.120	10.222	28,556
2022-10-20	11.150	11.300	10.920	11.260	10.351	51,000
2022-10-19	11.380	11.380	10.980	11.010	10.121	54,196
2022-10-18	11.300	11.460	11.130	11.330	10.415	167,880
2022-10-17	11.140	11.290	10.940	11.270	10.360	49,504
2022-10-14	11.490	11.650	10.970	10.970	10.084	173,280
2022-10-13	10.760	11.490	10.700	11.490	10.563	123,958
2022-10-12	11.040	11.170	10.820	11.000	10.112	61,709
2022-10-11	11.000	11.280	10.820	11.110	10.213	204,469
2022-10-10	11.460	11.490	11.040	11.060	10.167	104,334
2022-10-07	11.650	11.700	11.400	11.590	10.654	79,299
2022-10-06	11.850	12.050	11.470	11.700	10.756	78,873
2022-10-05	11.900	12.100	11.710	11.890	10.930	104,377
2022-10-04	11.800	12.120	11.660	11.990	11.022	107,543
2022-10-03	11.520	11.700	11.220	11.700	10.756	68,054
2022-09-30	11.530	11.730	11.350	11.730	10.783	106,768
2022-09-29	12.190	12.190	11.450	11.460	10.535	139,029
2022-09-28	12.100	12.200	11.760	12.200	11.215	122,920
2022-09-27	11.810	12.340	11.810	12.170	11.188	173,261
2022-09-26	12.370	12.370	11.520	11.860	10.903	212,356
2022-09-23	12.470	12.800	12.120	12.390	11.390	339,561
2022-09-22	12.140	12.500	12.030	12.470	11.463	111,795

← NewerPage 17 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.