Eurocash S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	11.170	11.360	11.120	11.240	10.333	135,643
2022-01-04	11.070	11.170	11.000	11.140	10.241	121,840
2022-01-03	10.850	11.150	10.850	11.150	10.250	153,012
2021-12-30	10.700	10.840	10.620	10.840	9.965	110,867
2021-12-29	10.300	10.780	10.300	10.750	9.882	229,930
2021-12-28	10.410	10.460	10.260	10.300	9.469	481,378
2021-12-27	10.210	10.660	10.210	10.480	9.634	465,897
2021-12-23	10.400	10.470	10.150	10.200	9.377	478,985
2021-12-22	10.800	10.820	10.400	10.420	9.579	235,365
2021-12-21	11.000	11.000	10.640	10.850	9.974	257,607
2021-12-20	10.920	11.000	10.610	10.870	9.993	357,122
2021-12-17	11.230	11.500	11.080	11.080	10.186	419,732
2021-12-16	11.130	11.280	11.050	11.230	10.323	135,215
2021-12-15	11.550	11.550	10.940	11.030	10.140	216,787
2021-12-14	11.150	11.580	11.080	11.550	10.618	210,916
2021-12-13	11.300	11.590	11.150	11.150	10.250	190,296
2021-12-10	11.600	11.630	11.300	11.300	10.388	166,235
2021-12-09	11.270	11.670	11.250	11.560	10.627	233,345
2021-12-08	11.140	11.250	11.030	11.250	10.342	174,878
2021-12-07	10.950	11.220	10.950	10.980	10.094	188,811
2021-12-06	10.300	10.920	10.260	10.890	10.011	241,232
2021-12-03	10.960	11.220	10.700	10.700	9.836	202,182
2021-12-02	10.820	11.020	10.750	10.900	10.020	135,580
2021-12-01	11.000	11.120	10.580	10.920	10.039	334,186
2021-11-30	11.000	11.410	10.810	10.910	10.029	349,821
2021-11-29	10.780	11.270	10.320	11.140	10.241	490,486
2021-11-26	10.950	10.960	10.630	10.660	9.800	236,269
2021-11-25	11.110	11.210	10.950	11.160	10.259	105,361
2021-11-24	11.310	11.460	10.980	11.080	10.186	216,475
2021-11-23	11.450	11.480	11.150	11.300	10.388	306,743
2021-11-22	11.510	11.620	11.230	11.560	10.627	118,013
2021-11-19	11.730	11.870	11.280	11.490	10.563	251,330
2021-11-18	11.610	11.970	11.370	11.620	10.682	317,959
2021-11-17	12.260	12.260	11.650	11.670	10.728	237,308
2021-11-16	12.020	12.260	12.010	12.200	11.215	214,299
2021-11-15	12.360	12.450	11.900	12.000	11.031	355,636
2021-11-12	12.190	12.550	12.180	12.460	11.454	451,466
2021-11-10	11.610	12.350	11.610	12.160	11.178	1,300,170
2021-11-09	11.260	11.380	11.160	11.250	10.342	112,841
2021-11-08	11.190	11.570	11.130	11.160	10.259	229,562
2021-11-05	11.500	11.520	11.080	11.260	10.351	352,324
2021-11-04	11.200	11.530	10.830	11.400	10.480	593,393
2021-11-03	11.000	11.290	10.750	11.110	10.213	914,207
2021-11-02	9.890	10.790	9.890	10.790	9.919	745,764
2021-10-29	10.040	10.100	9.785	9.850	9.055	560,625
2021-10-28	10.400	10.560	9.925	10.010	9.202	645,347
2021-10-27	10.500	10.830	10.390	10.400	9.560	604,538
2021-10-26	11.150	11.240	10.900	10.900	10.020	269,026
2021-10-25	11.300	11.350	11.060	11.120	10.222	209,440
2021-10-22	11.640	11.700	11.300	11.310	10.397	329,671
2021-10-21	11.740	11.750	11.570	11.640	10.700	57,251
2021-10-20	11.750	11.760	11.550	11.680	10.737	129,375
2021-10-19	11.780	11.860	11.700	11.750	10.802	78,432
2021-10-18	11.720	11.820	11.670	11.790	10.838	61,946
2021-10-15	11.700	11.790	11.580	11.730	10.783	94,047
2021-10-14	11.700	11.910	11.660	11.670	10.728	117,291

← NewerPage 21 of 21 · 1,256 trading days

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.