Eurocash S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4.900 | 4.944 | 4.850 | 4.860 | 4.860 | 203,279 |
| 2026-07-23 | 5.055 | 5.055 | 4.860 | 4.860 | 4.860 | 401,083 |
| 2026-07-22 | 5.045 | 5.115 | 4.998 | 5.020 | 5.020 | 200,641 |
| 2026-07-21 | 5.185 | 5.200 | 5.035 | 5.035 | 5.035 | 217,383 |
| 2026-07-20 | 5.250 | 5.295 | 5.150 | 5.150 | 5.150 | 135,032 |
| 2026-07-17 | 5.180 | 5.300 | 5.130 | 5.280 | 5.280 | 188,658 |
| 2026-07-16 | 5.020 | 5.300 | 5.000 | 5.170 | 5.170 | 345,991 |
| 2026-07-15 | 5.000 | 5.045 | 4.988 | 5.020 | 5.020 | 88,999 |
| 2026-07-14 | 5.000 | 5.090 | 4.988 | 4.996 | 4.996 | 102,990 |
| 2026-07-13 | 5.000 | 5.050 | 4.988 | 4.990 | 4.990 | 134,114 |
| 2026-07-10 | 5.045 | 5.105 | 4.990 | 4.994 | 4.994 | 94,309 |
| 2026-07-09 | 4.980 | 5.125 | 4.980 | 4.992 | 4.992 | 115,433 |
| 2026-07-08 | 5.030 | 5.060 | 4.980 | 4.980 | 4.980 | 189,023 |
| 2026-07-07 | 5.100 | 5.135 | 5.010 | 5.010 | 5.010 | 175,848 |
| 2026-07-06 | 5.110 | 5.190 | 5.065 | 5.065 | 5.065 | 80,372 |
| 2026-07-03 | 5.140 | 5.170 | 5.090 | 5.110 | 5.110 | 334,960 |
| 2026-07-02 | 5.120 | 5.150 | 5.115 | 5.115 | 5.115 | 41,257 |
| 2026-07-01 | 5.110 | 5.155 | 5.100 | 5.120 | 5.120 | 29,949 |
| 2026-06-30 | 5.180 | 5.185 | 5.105 | 5.105 | 5.105 | 59,405 |
| 2026-06-29 | 5.230 | 5.230 | 5.110 | 5.110 | 5.110 | 104,185 |
| 2026-06-26 | 5.265 | 5.265 | 5.155 | 5.160 | 5.160 | 125,702 |
| 2026-06-25 | 5.280 | 5.295 | 5.175 | 5.185 | 5.185 | 71,038 |
| 2026-06-24 | 5.320 | 5.340 | 5.220 | 5.280 | 5.280 | 85,564 |
| 2026-06-23 | 5.320 | 5.320 | 5.240 | 5.285 | 5.285 | 77,513 |
| 2026-06-22 | 5.170 | 5.320 | 5.170 | 5.300 | 5.300 | 158,852 |
| 2026-06-19 | 5.150 | 5.290 | 5.120 | 5.165 | 5.165 | 990,831 |
| 2026-06-18 | 5.230 | 5.290 | 5.135 | 5.135 | 5.135 | 220,619 |
| 2026-06-17 | 5.305 | 5.350 | 5.225 | 5.225 | 5.225 | 121,951 |
| 2026-06-16 | 5.160 | 5.330 | 5.160 | 5.305 | 5.305 | 202,104 |
| 2026-06-15 | 5.005 | 5.165 | 5.005 | 5.145 | 5.145 | 82,297 |
| 2026-06-12 | 5.050 | 5.140 | 5.020 | 5.040 | 5.040 | 605,030 |
| 2026-06-11 | 5.000 | 5.130 | 5.000 | 5.050 | 5.050 | 240,576 |
| 2026-06-10 | 5.080 | 5.120 | 4.988 | 4.990 | 4.990 | 135,490 |
| 2026-06-09 | 5.005 | 5.085 | 5.005 | 5.025 | 5.025 | 58,088 |
| 2026-06-08 | 5.025 | 5.090 | 4.986 | 5.020 | 5.020 | 97,341 |
| 2026-06-05 | 5.135 | 5.200 | 5.015 | 5.025 | 5.025 | 220,483 |
| 2026-06-03 | 5.175 | 5.200 | 5.150 | 5.150 | 5.150 | 102,883 |
| 2026-06-02 | 5.245 | 5.345 | 5.160 | 5.170 | 5.170 | 179,999 |
| 2026-06-01 | 5.395 | 5.405 | 5.265 | 5.265 | 5.265 | 163,084 |
| 2026-05-29 | 5.330 | 5.395 | 5.300 | 5.300 | 5.300 | 106,806 |
| 2026-05-28 | 5.460 | 5.460 | 5.330 | 5.340 | 5.340 | 44,608 |
| 2026-05-27 | 5.480 | 5.535 | 5.310 | 5.310 | 5.310 | 244,339 |
| 2026-05-26 | 5.475 | 5.535 | 5.470 | 5.480 | 5.480 | 68,921 |
| 2026-05-25 | 5.600 | 5.690 | 5.465 | 5.480 | 5.480 | 188,457 |
| 2026-05-22 | 5.610 | 5.645 | 5.530 | 5.580 | 5.580 | 75,950 |
| 2026-05-21 | 5.640 | 5.725 | 5.550 | 5.610 | 5.610 | 88,882 |
| 2026-05-20 | 5.400 | 5.670 | 5.400 | 5.600 | 5.600 | 144,576 |
| 2026-05-19 | 5.360 | 5.450 | 5.360 | 5.400 | 5.400 | 73,867 |
| 2026-05-18 | 5.365 | 5.425 | 5.335 | 5.360 | 5.360 | 129,765 |
| 2026-05-15 | 5.345 | 5.440 | 5.345 | 5.365 | 5.365 | 118,591 |
| 2026-05-14 | 5.340 | 5.465 | 5.340 | 5.365 | 5.365 | 113,383 |
| 2026-05-13 | 5.385 | 5.490 | 5.320 | 5.340 | 5.340 | 257,318 |
| 2026-05-12 | 5.410 | 5.450 | 5.300 | 5.300 | 5.300 | 206,301 |
| 2026-05-11 | 5.500 | 5.500 | 5.330 | 5.430 | 5.430 | 211,668 |
| 2026-05-08 | 5.700 | 5.780 | 5.480 | 5.520 | 5.520 | 159,250 |
| 2026-05-07 | 5.660 | 5.760 | 5.600 | 5.680 | 5.680 | 94,337 |
| 2026-05-06 | 5.750 | 5.840 | 5.560 | 5.660 | 5.660 | 273,807 |
| 2026-05-05 | 5.375 | 5.720 | 5.315 | 5.710 | 5.710 | 464,515 |
| 2026-05-04 | 5.335 | 5.420 | 5.275 | 5.300 | 5.300 | 405,800 |
| 2026-04-30 | 5.700 | 5.700 | 5.200 | 5.280 | 5.280 | 1,162,502 |
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.