Eurocash S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	11.880	12.290	11.850	12.280	11.289	140,042
2022-09-20	11.960	12.170	11.750	11.880	10.921	262,563
2022-09-19	12.100	12.270	11.960	12.060	11.086	56,229
2022-09-16	12.590	12.590	12.070	12.080	11.105	160,992
2022-09-15	12.360	12.740	12.270	12.500	11.491	358,551
2022-09-14	11.860	12.360	11.860	12.360	11.362	76,650
2022-09-13	12.040	12.300	11.780	11.860	10.903	163,732
2022-09-12	12.030	12.300	11.880	12.220	11.234	67,797
2022-09-09	12.100	12.170	11.870	12.120	11.142	108,210
2022-09-08	11.620	12.100	11.620	12.100	11.123	149,893
2022-09-07	11.490	11.790	11.280	11.640	10.700	160,718
2022-09-06	11.590	11.690	11.280	11.500	10.572	98,757
2022-09-05	11.750	11.750	11.240	11.590	10.654	81,715
2022-09-02	11.560	11.770	11.270	11.770	10.820	141,708
2022-09-01	11.500	11.740	11.100	11.410	10.489	124,643
2022-08-31	11.800	12.190	11.230	11.510	10.581	358,281
2022-08-30	12.920	13.540	11.900	11.900	10.939	771,425
2022-08-29	12.290	12.600	12.020	12.600	11.583	131,173
2022-08-26	12.680	12.800	12.200	12.290	11.298	93,873
2022-08-25	12.620	12.830	12.540	12.750	11.721	83,832
2022-08-24	12.920	12.920	12.500	12.620	11.601	129,596
2022-08-23	12.860	12.950	12.720	12.840	11.804	58,482
2022-08-22	13.210	13.260	12.510	12.960	11.914	264,148
2022-08-19	13.170	13.290	13.020	13.270	12.199	177,711
2022-08-18	13.000	13.450	12.880	13.180	12.116	585,155
2022-08-17	12.660	13.130	12.520	13.000	11.951	282,847
2022-08-16	12.230	12.620	12.200	12.600	11.583	154,373
2022-08-12	12.220	12.350	12.100	12.130	11.151	79,087
2022-08-11	12.210	12.260	12.010	12.100	11.123	51,287
2022-08-10	12.090	12.200	11.900	12.100	11.123	71,518
2022-08-09	11.720	12.190	11.630	12.010	11.041	135,287
2022-08-08	11.630	11.740	11.450	11.690	10.746	90,299
2022-08-05	11.700	11.850	11.360	11.600	10.664	82,222
2022-08-04	11.940	12.000	11.590	11.650	10.710	81,718
2022-08-03	11.900	11.950	11.700	11.900	10.939	111,328
2022-08-02	12.000	12.460	11.730	11.730	10.783	355,601
2022-08-01	11.470	12.000	11.460	11.960	10.995	208,035
2022-07-29	11.250	11.520	11.190	11.480	10.553	154,502
2022-07-28	11.390	11.460	11.160	11.200	10.296	148,685
2022-07-27	11.000	11.580	10.990	11.260	10.351	449,771
2022-07-26	11.200	11.200	10.800	10.800	9.928	112,610
2022-07-25	10.800	11.200	10.720	11.200	10.296	171,528
2022-07-22	11.010	11.150	10.790	10.840	9.965	182,895
2022-07-21	10.880	11.100	10.700	10.980	10.094	182,447
2022-07-20	11.030	11.270	10.700	10.850	9.974	183,615
2022-07-19	10.850	11.000	10.620	10.950	10.066	113,761
2022-07-18	10.580	10.870	10.580	10.870	9.993	44,169
2022-07-15	10.650	10.700	10.420	10.670	9.809	130,932
2022-07-14	10.910	11.010	10.360	10.460	9.616	154,788
2022-07-13	11.190	11.190	10.570	10.900	10.020	167,588
2022-07-12	10.820	11.240	10.630	11.150	10.250	395,775
2022-07-11	10.860	10.970	10.710	10.840	9.965	146,178
2022-07-08	10.530	10.960	10.260	10.910	10.029	200,540
2022-07-07	10.250	10.480	10.210	10.480	9.634	49,033
2022-07-06	10.200	10.440	10.130	10.140	9.321	119,395
2022-07-05	10.610	10.640	10.110	10.190	9.367	65,496
2022-07-04	10.410	10.640	10.350	10.580	9.726	46,806
2022-07-01	10.510	10.750	10.110	10.700	9.836	217,167
2022-06-30	10.580	10.580	10.270	10.520	9.671	64,845
2022-06-29	10.300	10.580	10.080	10.580	9.726	82,052

← NewerPage 18 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.