Eurocash S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	10.300	10.580	10.080	10.580	9.726	82,052
2022-06-28	10.440	10.600	10.330	10.480	9.634	75,976
2022-06-27	10.290	10.450	10.200	10.260	9.432	49,310
2022-06-24	9.900	10.340	9.830	10.280	9.450	109,698
2022-06-23	9.910	10.120	9.750	9.870	9.073	180,623
2022-06-22	10.120	10.260	9.910	9.920	9.119	114,115
2022-06-21	10.230	10.380	10.080	10.370	9.533	112,257
2022-06-20	10.020	10.370	10.020	10.350	9.515	291,451
2022-06-17	10.380	10.400	10.040	10.040	9.230	159,946
2022-06-15	10.260	10.460	10.030	10.440	9.597	104,221
2022-06-14	10.300	10.420	10.100	10.120	9.303	116,942
2022-06-13	10.510	10.610	10.140	10.250	9.423	240,012
2022-06-10	10.560	10.840	10.550	10.710	9.845	76,967
2022-06-09	11.160	11.220	10.700	10.810	9.937	122,780
2022-06-08	11.000	11.210	10.980	11.200	10.296	70,334
2022-06-07	11.120	11.200	10.960	10.990	10.103	123,063
2022-06-06	11.500	11.510	11.160	11.260	10.351	50,564
2022-06-03	11.400	11.580	11.290	11.400	10.480	58,167
2022-06-02	11.500	11.520	11.210	11.400	10.480	75,957
2022-06-01	11.100	11.480	11.000	11.460	10.535	108,914
2022-05-31	11.320	11.450	11.080	11.100	10.204	132,975
2022-05-30	11.400	11.480	11.320	11.480	10.553	44,202
2022-05-27	11.370	11.390	11.210	11.390	10.471	84,068
2022-05-26	11.200	11.390	11.060	11.390	10.471	68,160
2022-05-25	11.610	11.610	11.140	11.260	10.351	114,921
2022-05-24	11.300	11.780	11.170	11.450	10.526	249,737
2022-05-23	11.300	11.540	11.290	11.320	10.406	161,853
2022-05-20	10.900	11.280	10.900	11.250	10.342	103,151
2022-05-19	10.980	11.100	10.880	10.910	10.029	107,545
2022-05-18	11.260	11.320	11.010	11.290	10.379	248,202
2022-05-17	10.850	11.310	10.810	11.260	10.351	181,824
2022-05-16	11.000	11.280	10.780	10.810	9.937	108,255
2022-05-13	10.650	11.000	10.560	11.000	10.112	179,898
2022-05-12	10.540	10.680	10.160	10.420	9.579	352,028
2022-05-11	11.200	11.260	10.650	10.700	9.836	424,455
2022-05-10	11.380	11.470	11.150	11.250	10.342	200,901
2022-05-09	11.500	11.550	11.100	11.380	10.461	164,284
2022-05-06	11.250	11.640	10.800	11.590	10.654	441,072
2022-05-05	12.620	12.700	11.410	11.410	10.489	511,507
2022-05-04	12.330	12.480	12.210	12.460	11.454	130,873
2022-05-02	11.990	12.260	11.600	12.210	11.224	160,373
2022-04-29	12.040	12.090	11.620	11.900	10.939	215,633
2022-04-28	12.230	12.320	11.880	11.960	10.995	130,753
2022-04-27	12.000	12.360	11.800	12.120	11.142	424,105
2022-04-26	12.660	12.730	12.040	12.040	11.068	185,595
2022-04-25	12.500	12.750	12.300	12.580	11.565	247,547
2022-04-22	13.180	13.180	12.660	12.710	11.684	161,415
2022-04-21	12.700	13.180	12.700	13.050	11.997	275,430
2022-04-20	12.900	13.300	12.660	12.660	11.638	227,878
2022-04-19	13.400	13.730	12.830	12.900	11.859	554,240
2022-04-14	14.600	14.600	12.720	13.400	12.318	1,324,629
2022-04-13	13.780	14.650	13.780	14.650	13.467	722,719
2022-04-12	13.700	13.740	13.230	13.740	12.631	263,991
2022-04-11	13.200	13.740	13.200	13.580	12.484	242,754
2022-04-08	13.440	13.800	13.230	13.230	12.162	329,959
2022-04-07	13.400	13.690	13.110	13.200	12.134	215,994
2022-04-06	13.990	13.990	13.340	13.420	12.337	299,466
2022-04-05	13.820	14.090	13.560	14.000	12.870	336,094
2022-04-04	14.150	14.150	13.680	13.850	12.732	641,655
2022-04-01	13.200	14.210	13.200	14.100	12.962	1,370,882

← NewerPage 19 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.