Eurocash S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 8.080 | 8.095 | 8.030 | 8.060 | 8.060 | 58,261 |
| 2025-10-30 | 8.060 | 8.130 | 8.015 | 8.085 | 8.085 | 74,117 |
| 2025-10-29 | 8.100 | 8.105 | 8.010 | 8.070 | 8.070 | 120,520 |
| 2025-10-28 | 8.095 | 8.135 | 8.015 | 8.090 | 8.090 | 129,225 |
| 2025-10-27 | 8.220 | 8.245 | 7.950 | 8.000 | 8.000 | 265,913 |
| 2025-10-24 | 8.220 | 8.350 | 8.200 | 8.255 | 8.255 | 173,796 |
| 2025-10-23 | 8.295 | 8.380 | 8.200 | 8.260 | 8.260 | 105,234 |
| 2025-10-22 | 8.280 | 8.400 | 8.200 | 8.280 | 8.280 | 240,668 |
| 2025-10-21 | 8.080 | 8.305 | 8.080 | 8.230 | 8.230 | 246,361 |
| 2025-10-20 | 8.070 | 8.135 | 8.010 | 8.080 | 8.080 | 147,691 |
| 2025-10-17 | 8.095 | 8.100 | 7.930 | 8.050 | 8.050 | 71,498 |
| 2025-10-16 | 8.010 | 8.215 | 8.010 | 8.080 | 8.080 | 223,826 |
| 2025-10-15 | 7.915 | 8.050 | 7.905 | 7.980 | 7.980 | 1,732,397 |
| 2025-10-14 | 8.050 | 8.060 | 7.870 | 7.915 | 7.915 | 385,465 |
| 2025-10-13 | 8.050 | 8.095 | 8.010 | 8.090 | 8.090 | 205,052 |
| 2025-10-10 | 8.085 | 8.105 | 8.010 | 8.030 | 8.030 | 186,236 |
| 2025-10-09 | 8.100 | 8.245 | 8.060 | 8.085 | 8.085 | 233,252 |
| 2025-10-08 | 8.145 | 8.150 | 8.015 | 8.080 | 8.080 | 283,786 |
| 2025-10-07 | 8.280 | 8.300 | 8.070 | 8.100 | 8.100 | 376,557 |
| 2025-10-06 | 8.370 | 8.515 | 8.275 | 8.280 | 8.280 | 52,294 |
| 2025-10-03 | 8.520 | 8.635 | 8.375 | 8.375 | 8.375 | 115,797 |
| 2025-10-02 | 8.395 | 8.520 | 8.385 | 8.480 | 8.480 | 163,332 |
| 2025-10-01 | 8.390 | 8.545 | 8.310 | 8.395 | 8.395 | 155,030 |
| 2025-09-30 | 8.210 | 8.385 | 8.165 | 8.385 | 8.385 | 290,938 |
| 2025-09-29 | 8.215 | 8.220 | 8.130 | 8.200 | 8.200 | 68,675 |
| 2025-09-26 | 8.165 | 8.210 | 8.105 | 8.210 | 8.210 | 118,745 |
| 2025-09-25 | 8.210 | 8.210 | 8.100 | 8.120 | 8.120 | 59,026 |
| 2025-09-24 | 8.190 | 8.200 | 8.090 | 8.135 | 8.135 | 66,179 |
| 2025-09-23 | 8.150 | 8.210 | 8.130 | 8.175 | 8.175 | 38,096 |
| 2025-09-22 | 8.145 | 8.185 | 8.090 | 8.120 | 8.120 | 129,514 |
| 2025-09-19 | 8.135 | 8.195 | 8.100 | 8.120 | 8.120 | 171,225 |
| 2025-09-18 | 8.220 | 8.250 | 8.130 | 8.180 | 8.180 | 74,244 |
| 2025-09-17 | 8.205 | 8.240 | 8.125 | 8.180 | 8.180 | 58,580 |
| 2025-09-16 | 8.130 | 8.205 | 8.055 | 8.185 | 8.185 | 123,060 |
| 2025-09-15 | 8.150 | 8.175 | 8.080 | 8.080 | 8.080 | 46,535 |
| 2025-09-12 | 8.170 | 8.205 | 8.015 | 8.100 | 8.100 | 75,727 |
| 2025-09-11 | 8.100 | 8.180 | 8.080 | 8.100 | 8.100 | 32,121 |
| 2025-09-10 | 8.105 | 8.200 | 8.075 | 8.100 | 8.100 | 124,153 |
| 2025-09-09 | 8.250 | 8.280 | 8.080 | 8.170 | 8.170 | 83,850 |
| 2025-09-08 | 8.165 | 8.280 | 8.160 | 8.245 | 8.245 | 83,628 |
| 2025-09-05 | 8.210 | 8.290 | 8.155 | 8.165 | 8.165 | 99,795 |
| 2025-09-04 | 8.250 | 8.340 | 8.200 | 8.210 | 8.210 | 145,153 |
| 2025-09-03 | 8.050 | 8.265 | 8.045 | 8.220 | 8.220 | 114,489 |
| 2025-09-02 | 7.920 | 8.140 | 7.825 | 8.050 | 8.050 | 151,151 |
| 2025-09-01 | 7.920 | 8.120 | 7.780 | 7.900 | 7.900 | 225,427 |
| 2025-08-29 | 7.900 | 8.135 | 7.900 | 8.000 | 8.000 | 131,587 |
| 2025-08-28 | 7.980 | 8.030 | 7.575 | 8.030 | 8.030 | 683,771 |
| 2025-08-27 | 8.070 | 8.115 | 8.030 | 8.030 | 8.030 | 71,790 |
| 2025-08-26 | 8.120 | 8.140 | 8.030 | 8.070 | 8.070 | 170,482 |
| 2025-08-25 | 8.065 | 8.140 | 7.965 | 8.120 | 8.120 | 131,260 |
| 2025-08-22 | 8.150 | 8.225 | 8.025 | 8.070 | 8.070 | 132,515 |
| 2025-08-21 | 8.240 | 8.300 | 8.200 | 8.245 | 8.245 | 109,613 |
| 2025-08-20 | 8.400 | 8.430 | 8.200 | 8.200 | 8.200 | 218,271 |
| 2025-08-19 | 7.950 | 8.375 | 7.950 | 8.375 | 8.375 | 308,135 |
| 2025-08-18 | 7.950 | 7.985 | 7.890 | 7.950 | 7.950 | 137,366 |
| 2025-08-14 | 8.020 | 8.050 | 7.900 | 7.950 | 7.950 | 146,652 |
| 2025-08-13 | 8.130 | 8.250 | 8.000 | 8.015 | 8.015 | 173,473 |
| 2025-08-12 | 8.180 | 8.335 | 8.130 | 8.130 | 8.130 | 224,161 |
| 2025-08-11 | 8.070 | 8.315 | 8.000 | 8.100 | 8.100 | 210,377 |
| 2025-08-08 | 8.100 | 8.105 | 7.970 | 7.990 | 7.990 | 115,800 |
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.