Eurocash S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	12.660	13.430	12.660	13.150	12.088	862,764
2022-03-30	12.600	13.080	12.290	12.800	11.767	607,240
2022-03-29	13.070	13.070	12.650	12.650	11.629	292,445
2022-03-28	12.600	13.080	12.450	13.020	11.969	452,665
2022-03-25	12.900	13.150	12.650	12.670	11.647	1,152,756
2022-03-24	12.500	12.970	12.330	12.940	11.895	537,150
2022-03-23	11.940	12.730	11.800	12.610	11.592	501,764
2022-03-22	11.850	12.000	11.650	11.940	10.976	135,966
2022-03-21	11.500	12.170	11.430	11.840	10.884	461,946
2022-03-18	11.360	11.670	11.070	11.460	10.535	2,601,979
2022-03-17	11.320	11.370	10.860	11.310	10.397	425,878
2022-03-16	11.350	11.610	11.120	11.300	10.388	341,111
2022-03-15	11.500	11.500	10.950	11.300	10.388	335,252
2022-03-14	11.500	11.850	11.170	11.430	10.507	340,302
2022-03-11	11.500	11.680	11.090	11.500	10.572	1,038,419
2022-03-10	10.820	11.460	10.640	11.380	10.461	1,670,289
2022-03-09	9.245	9.680	9.220	9.660	8.880	269,295
2022-03-08	9.015	9.250	8.990	9.245	8.499	277,654
2022-03-07	8.990	9.090	8.550	8.990	8.264	488,831
2022-03-04	9.120	9.205	8.900	9.045	8.315	288,045
2022-03-03	9.145	9.500	8.990	9.120	8.384	922,797
2022-03-02	9.000	9.240	8.915	9.060	8.329	487,469
2022-03-01	9.560	9.590	9.030	9.030	8.301	182,371
2022-02-28	9.075	9.600	8.995	9.485	8.719	306,690
2022-02-25	9.010	9.485	8.990	9.200	8.457	277,037
2022-02-24	9.055	9.195	8.205	8.900	8.182	815,252
2022-02-23	9.900	10.060	9.605	9.800	9.009	303,508
2022-02-22	9.870	10.120	9.450	9.890	9.092	497,986
2022-02-21	10.560	10.560	9.865	9.885	9.087	442,010
2022-02-18	10.530	10.760	10.500	10.620	9.763	42,419
2022-02-17	10.520	10.670	10.500	10.600	9.744	76,158
2022-02-16	10.800	10.810	10.580	10.580	9.726	53,376
2022-02-15	10.470	10.900	10.470	10.740	9.873	164,635
2022-02-14	10.650	10.650	10.200	10.500	9.652	191,199
2022-02-11	10.750	10.780	10.600	10.650	9.790	126,254
2022-02-10	11.010	11.020	10.730	10.770	9.901	62,364
2022-02-09	11.050	11.050	10.820	10.990	10.103	710,759
2022-02-08	10.910	11.030	10.800	11.010	10.121	89,936
2022-02-07	11.060	11.070	10.800	10.820	9.947	97,957
2022-02-04	11.180	11.250	11.020	11.030	10.140	142,429
2022-02-03	11.380	11.380	11.160	11.180	10.278	91,683
2022-02-02	11.080	11.380	10.910	11.310	10.397	326,515
2022-02-01	10.450	10.970	10.340	10.910	10.029	365,931
2022-01-31	10.500	10.520	10.300	10.300	9.469	73,479
2022-01-28	10.480	10.640	10.390	10.470	9.625	194,714
2022-01-27	10.510	10.510	10.350	10.400	9.560	99,696
2022-01-26	10.410	10.600	10.410	10.500	9.652	132,267
2022-01-25	10.280	10.610	10.100	10.400	9.560	214,765
2022-01-24	10.700	10.840	10.170	10.280	9.450	393,371
2022-01-21	11.040	11.040	10.640	10.840	9.965	394,217
2022-01-20	11.070	11.350	10.980	11.100	10.204	192,318
2022-01-19	11.010	11.190	10.910	11.070	10.176	191,579
2022-01-18	11.310	11.390	11.130	11.130	10.232	205,759
2022-01-17	11.490	11.540	11.300	11.330	10.415	111,290
2022-01-14	11.590	11.590	11.460	11.460	10.535	73,638
2022-01-13	11.540	11.650	11.500	11.600	10.664	43,188
2022-01-12	11.560	11.710	11.390	11.550	10.618	137,282
2022-01-11	11.560	11.600	11.420	11.560	10.627	110,025
2022-01-10	11.250	11.580	11.160	11.560	10.627	248,289
2022-01-07	11.170	11.290	11.040	11.280	10.369	132,557

← NewerPage 20 of 21 · 1,256 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.