Eurocash S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5.700 | 5.700 | 5.200 | 5.280 | 5.280 | 1,162,502 |
| 2026-04-29 | 5.940 | 5.940 | 5.755 | 5.770 | 5.770 | 65,017 |
| 2026-04-28 | 5.860 | 5.910 | 5.770 | 5.775 | 5.775 | 104,235 |
| 2026-04-27 | 5.880 | 5.950 | 5.860 | 5.865 | 5.865 | 46,150 |
| 2026-04-24 | 5.920 | 5.970 | 5.825 | 5.860 | 5.860 | 84,803 |
| 2026-04-23 | 6.050 | 6.075 | 5.920 | 5.920 | 5.920 | 110,485 |
| 2026-04-22 | 6.100 | 6.160 | 6.000 | 6.050 | 6.050 | 127,056 |
| 2026-04-21 | 6.200 | 6.200 | 6.050 | 6.070 | 6.070 | 81,330 |
| 2026-04-20 | 6.170 | 6.215 | 6.090 | 6.200 | 6.200 | 78,587 |
| 2026-04-17 | 6.210 | 6.265 | 6.180 | 6.230 | 6.230 | 108,122 |
| 2026-04-16 | 6.220 | 6.285 | 6.145 | 6.255 | 6.255 | 148,422 |
| 2026-04-15 | 6.065 | 6.220 | 6.020 | 6.220 | 6.220 | 146,113 |
| 2026-04-14 | 5.885 | 6.065 | 5.885 | 6.065 | 6.065 | 127,405 |
| 2026-04-13 | 6.000 | 6.055 | 5.870 | 5.870 | 5.870 | 81,668 |
| 2026-04-10 | 6.000 | 6.070 | 5.935 | 6.035 | 6.035 | 100,790 |
| 2026-04-09 | 6.065 | 6.065 | 5.920 | 6.000 | 6.000 | 71,263 |
| 2026-04-08 | 5.810 | 6.070 | 5.805 | 6.070 | 6.070 | 300,028 |
| 2026-04-07 | 5.850 | 5.960 | 5.740 | 5.775 | 5.775 | 142,026 |
| 2026-04-02 | 5.785 | 5.845 | 5.690 | 5.770 | 5.770 | 62,740 |
| 2026-04-01 | 5.775 | 5.820 | 5.710 | 5.790 | 5.790 | 72,878 |
| 2026-03-31 | 5.605 | 5.745 | 5.560 | 5.725 | 5.725 | 163,735 |
| 2026-03-30 | 5.605 | 5.650 | 5.520 | 5.605 | 5.605 | 99,428 |
| 2026-03-27 | 5.930 | 5.935 | 5.595 | 5.640 | 5.640 | 249,878 |
| 2026-03-26 | 5.900 | 6.025 | 5.875 | 5.955 | 5.955 | 127,326 |
| 2026-03-25 | 5.885 | 6.000 | 5.830 | 5.900 | 5.900 | 118,944 |
| 2026-03-24 | 5.900 | 5.900 | 5.780 | 5.810 | 5.810 | 179,405 |
| 2026-03-23 | 5.510 | 5.930 | 5.460 | 5.910 | 5.910 | 312,329 |
| 2026-03-20 | 5.770 | 5.770 | 5.500 | 5.510 | 5.510 | 466,156 |
| 2026-03-19 | 5.725 | 5.795 | 5.660 | 5.770 | 5.770 | 302,168 |
| 2026-03-18 | 6.095 | 6.110 | 5.760 | 5.800 | 5.800 | 617,491 |
| 2026-03-17 | 6.010 | 6.095 | 5.880 | 6.095 | 6.095 | 238,867 |
| 2026-03-16 | 6.160 | 6.160 | 5.920 | 5.995 | 5.995 | 357,571 |
| 2026-03-13 | 6.160 | 6.160 | 5.980 | 6.100 | 6.100 | 408,446 |
| 2026-03-12 | 6.105 | 6.160 | 6.025 | 6.160 | 6.160 | 141,660 |
| 2026-03-11 | 6.270 | 6.305 | 6.095 | 6.095 | 6.095 | 92,947 |
| 2026-03-10 | 6.205 | 6.335 | 6.205 | 6.280 | 6.280 | 50,078 |
| 2026-03-09 | 6.120 | 6.225 | 6.060 | 6.200 | 6.200 | 104,568 |
| 2026-03-06 | 6.230 | 6.300 | 6.190 | 6.285 | 6.285 | 56,596 |
| 2026-03-05 | 6.200 | 6.280 | 6.135 | 6.225 | 6.225 | 96,042 |
| 2026-03-04 | 6.060 | 6.210 | 6.055 | 6.195 | 6.195 | 72,717 |
| 2026-03-03 | 6.285 | 6.285 | 6.050 | 6.060 | 6.060 | 172,414 |
| 2026-03-02 | 6.300 | 6.305 | 6.175 | 6.285 | 6.285 | 117,695 |
| 2026-02-27 | 6.410 | 6.410 | 6.320 | 6.330 | 6.330 | 86,362 |
| 2026-02-26 | 6.400 | 6.425 | 6.345 | 6.400 | 6.400 | 54,449 |
| 2026-02-25 | 6.380 | 6.445 | 6.365 | 6.390 | 6.390 | 76,956 |
| 2026-02-24 | 6.530 | 6.565 | 6.300 | 6.365 | 6.365 | 143,052 |
| 2026-02-23 | 6.490 | 6.600 | 6.490 | 6.515 | 6.515 | 108,537 |
| 2026-02-20 | 6.600 | 6.600 | 6.490 | 6.490 | 6.490 | 67,654 |
| 2026-02-19 | 6.590 | 6.615 | 6.550 | 6.555 | 6.555 | 107,790 |
| 2026-02-18 | 6.535 | 6.615 | 6.535 | 6.570 | 6.570 | 48,364 |
| 2026-02-17 | 6.600 | 6.635 | 6.500 | 6.520 | 6.520 | 61,017 |
| 2026-02-16 | 6.440 | 6.635 | 6.420 | 6.585 | 6.585 | 139,522 |
| 2026-02-13 | 6.450 | 6.490 | 6.390 | 6.420 | 6.420 | 91,937 |
| 2026-02-12 | 6.470 | 6.535 | 6.410 | 6.450 | 6.450 | 77,956 |
| 2026-02-11 | 6.450 | 6.475 | 6.385 | 6.470 | 6.470 | 53,696 |
| 2026-02-10 | 6.495 | 6.535 | 6.380 | 6.400 | 6.400 | 34,337 |
| 2026-02-09 | 6.425 | 6.500 | 6.370 | 6.430 | 6.430 | 79,671 |
| 2026-02-06 | 6.405 | 6.460 | 6.360 | 6.365 | 6.365 | 79,299 |
| 2026-02-05 | 6.620 | 6.750 | 6.390 | 6.390 | 6.390 | 160,301 |
| 2026-02-04 | 6.480 | 6.690 | 6.455 | 6.590 | 6.590 | 103,950 |
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.