Eurocash S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 6.750 | 6.750 | 6.400 | 6.435 | 6.435 | 340,346 |
| 2026-02-02 | 6.790 | 6.790 | 6.650 | 6.750 | 6.750 | 145,357 |
| 2026-01-30 | 6.790 | 6.850 | 6.745 | 6.810 | 6.810 | 75,696 |
| 2026-01-29 | 7.030 | 7.030 | 6.770 | 6.770 | 6.770 | 187,642 |
| 2026-01-28 | 6.950 | 7.000 | 6.880 | 6.960 | 6.960 | 141,005 |
| 2026-01-27 | 6.840 | 7.120 | 6.740 | 6.865 | 6.865 | 225,166 |
| 2026-01-26 | 6.890 | 6.945 | 6.805 | 6.840 | 6.840 | 127,130 |
| 2026-01-23 | 7.015 | 7.020 | 6.855 | 6.865 | 6.865 | 174,834 |
| 2026-01-22 | 6.880 | 7.040 | 6.880 | 7.015 | 7.015 | 113,387 |
| 2026-01-21 | 7.000 | 7.020 | 6.790 | 6.880 | 6.880 | 254,019 |
| 2026-01-20 | 7.150 | 7.150 | 6.905 | 6.980 | 6.980 | 224,862 |
| 2026-01-19 | 7.250 | 7.295 | 7.095 | 7.110 | 7.110 | 154,677 |
| 2026-01-16 | 7.100 | 7.400 | 7.000 | 7.295 | 7.295 | 588,027 |
| 2026-01-15 | 7.045 | 7.100 | 6.990 | 7.000 | 7.000 | 170,734 |
| 2026-01-14 | 7.120 | 7.120 | 6.815 | 6.960 | 6.960 | 299,266 |
| 2026-01-13 | 6.725 | 7.195 | 6.720 | 7.085 | 7.085 | 902,251 |
| 2026-01-12 | 6.535 | 6.730 | 6.505 | 6.720 | 6.720 | 308,875 |
| 2026-01-09 | 6.365 | 6.510 | 6.325 | 6.500 | 6.500 | 128,060 |
| 2026-01-08 | 6.535 | 6.550 | 6.290 | 6.350 | 6.350 | 170,632 |
| 2026-01-07 | 6.555 | 6.570 | 6.420 | 6.465 | 6.465 | 311,960 |
| 2026-01-05 | 6.340 | 6.550 | 6.220 | 6.545 | 6.545 | 689,682 |
| 2026-01-02 | 6.355 | 6.390 | 6.300 | 6.330 | 6.330 | 482,182 |
| 2025-12-30 | 6.140 | 6.275 | 6.140 | 6.265 | 6.265 | 346,658 |
| 2025-12-29 | 6.310 | 6.435 | 6.140 | 6.140 | 6.140 | 465,573 |
| 2025-12-23 | 6.115 | 6.330 | 6.080 | 6.310 | 6.310 | 807,973 |
| 2025-12-22 | 6.150 | 6.160 | 6.040 | 6.160 | 6.160 | 735,150 |
| 2025-12-19 | 6.130 | 6.260 | 6.130 | 6.180 | 6.180 | 537,904 |
| 2025-12-18 | 6.050 | 6.315 | 6.040 | 6.175 | 6.175 | 513,754 |
| 2025-12-17 | 6.060 | 6.100 | 6.000 | 6.050 | 6.050 | 403,116 |
| 2025-12-16 | 6.090 | 6.120 | 5.980 | 6.075 | 6.075 | 609,360 |
| 2025-12-15 | 6.025 | 6.140 | 6.000 | 6.020 | 6.020 | 635,803 |
| 2025-12-12 | 6.070 | 6.255 | 5.920 | 6.000 | 6.000 | 1,308,624 |
| 2025-12-11 | 6.590 | 6.590 | 6.120 | 6.130 | 6.130 | 1,361,797 |
| 2025-12-10 | 7.030 | 7.090 | 6.550 | 6.590 | 6.590 | 1,285,865 |
| 2025-12-09 | 7.170 | 7.170 | 7.030 | 7.135 | 7.135 | 234,929 |
| 2025-12-08 | 7.165 | 7.300 | 7.100 | 7.100 | 7.100 | 217,181 |
| 2025-12-05 | 7.185 | 7.220 | 7.110 | 7.120 | 7.120 | 138,211 |
| 2025-12-04 | 7.220 | 7.285 | 7.100 | 7.130 | 7.130 | 216,606 |
| 2025-12-03 | 7.350 | 7.360 | 7.165 | 7.200 | 7.200 | 226,685 |
| 2025-12-02 | 7.335 | 7.540 | 7.285 | 7.310 | 7.310 | 212,999 |
| 2025-12-01 | 7.330 | 7.340 | 7.180 | 7.215 | 7.215 | 156,109 |
| 2025-11-28 | 7.380 | 7.380 | 7.265 | 7.350 | 7.350 | 109,823 |
| 2025-11-27 | 7.365 | 7.400 | 7.290 | 7.350 | 7.350 | 78,355 |
| 2025-11-26 | 7.290 | 7.490 | 7.270 | 7.330 | 7.330 | 236,717 |
| 2025-11-25 | 7.115 | 7.320 | 7.100 | 7.250 | 7.250 | 323,919 |
| 2025-11-24 | 7.700 | 7.750 | 7.015 | 7.115 | 7.115 | 1,064,131 |
| 2025-11-21 | 7.760 | 7.825 | 7.660 | 7.825 | 7.825 | 91,488 |
| 2025-11-20 | 7.840 | 7.890 | 7.805 | 7.890 | 7.890 | 85,735 |
| 2025-11-19 | 7.720 | 7.845 | 7.710 | 7.840 | 7.840 | 90,019 |
| 2025-11-18 | 7.780 | 7.800 | 7.690 | 7.710 | 7.710 | 120,444 |
| 2025-11-17 | 7.850 | 7.875 | 7.730 | 7.780 | 7.780 | 29,291 |
| 2025-11-14 | 7.905 | 7.910 | 7.750 | 7.820 | 7.820 | 98,378 |
| 2025-11-13 | 7.820 | 7.965 | 7.820 | 7.910 | 7.910 | 130,545 |
| 2025-11-12 | 7.930 | 8.025 | 7.840 | 7.840 | 7.840 | 326,834 |
| 2025-11-10 | 7.780 | 7.980 | 7.780 | 7.920 | 7.920 | 202,812 |
| 2025-11-07 | 7.880 | 7.880 | 7.685 | 7.770 | 7.770 | 266,881 |
| 2025-11-06 | 7.860 | 8.025 | 7.830 | 7.865 | 7.865 | 363,160 |
| 2025-11-05 | 7.910 | 7.955 | 7.830 | 7.860 | 7.860 | 191,025 |
| 2025-11-04 | 8.045 | 8.045 | 7.890 | 7.900 | 7.900 | 250,265 |
| 2025-11-03 | 8.090 | 8.100 | 8.025 | 8.030 | 8.030 | 77,793 |
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.