Eurocash S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 8.100 | 8.160 | 8.080 | 8.090 | 8.090 | 124,856 |
| 2025-08-06 | 8.045 | 8.145 | 8.045 | 8.130 | 8.130 | 89,449 |
| 2025-08-05 | 8.060 | 8.120 | 7.880 | 8.000 | 8.000 | 189,949 |
| 2025-08-04 | 7.925 | 8.050 | 7.900 | 8.000 | 8.000 | 112,827 |
| 2025-08-01 | 8.105 | 8.145 | 7.930 | 7.930 | 7.930 | 285,680 |
| 2025-07-31 | 8.250 | 8.285 | 8.040 | 8.105 | 8.105 | 223,421 |
| 2025-07-30 | 8.430 | 8.430 | 8.265 | 8.280 | 8.280 | 127,871 |
| 2025-07-29 | 8.315 | 8.470 | 8.315 | 8.390 | 8.390 | 110,091 |
| 2025-07-28 | 8.370 | 8.440 | 8.310 | 8.315 | 8.315 | 129,647 |
| 2025-07-25 | 8.380 | 8.405 | 8.295 | 8.340 | 8.340 | 119,758 |
| 2025-07-24 | 8.455 | 8.525 | 8.305 | 8.380 | 8.380 | 174,041 |
| 2025-07-23 | 8.310 | 8.430 | 8.280 | 8.400 | 8.400 | 135,353 |
| 2025-07-22 | 8.450 | 8.460 | 8.180 | 8.220 | 8.220 | 136,527 |
| 2025-07-21 | 8.370 | 8.540 | 8.265 | 8.420 | 8.420 | 177,843 |
| 2025-07-18 | 8.190 | 8.355 | 8.185 | 8.275 | 8.275 | 111,684 |
| 2025-07-17 | 8.220 | 8.230 | 8.080 | 8.100 | 8.100 | 82,869 |
| 2025-07-16 | 8.120 | 8.225 | 8.080 | 8.200 | 8.200 | 116,399 |
| 2025-07-15 | 8.170 | 8.250 | 8.115 | 8.115 | 8.115 | 121,494 |
| 2025-07-14 | 8.290 | 8.290 | 8.135 | 8.165 | 8.165 | 117,026 |
| 2025-07-11 | 8.200 | 8.290 | 8.180 | 8.215 | 8.215 | 68,676 |
| 2025-07-10 | 8.480 | 8.480 | 8.235 | 8.245 | 8.245 | 99,106 |
| 2025-07-09 | 8.395 | 8.460 | 8.325 | 8.460 | 8.460 | 95,684 |
| 2025-07-08 | 8.380 | 8.475 | 8.330 | 8.340 | 8.340 | 153,563 |
| 2025-07-07 | 8.460 | 8.460 | 8.370 | 8.380 | 8.380 | 70,739 |
| 2025-07-04 | 8.640 | 8.645 | 8.435 | 8.440 | 8.440 | 47,501 |
| 2025-07-03 | 8.375 | 8.580 | 8.375 | 8.555 | 8.555 | 87,476 |
| 2025-07-02 | 8.450 | 8.540 | 8.335 | 8.420 | 8.420 | 113,018 |
| 2025-07-01 | 8.655 | 8.655 | 8.400 | 8.450 | 8.450 | 176,156 |
| 2025-06-30 | 8.500 | 8.685 | 8.450 | 8.655 | 8.655 | 216,101 |
| 2025-06-27 | 8.295 | 8.500 | 8.210 | 8.380 | 8.380 | 321,386 |
| 2025-06-26 | 8.050 | 8.305 | 8.035 | 8.225 | 8.225 | 378,217 |
| 2025-06-25 | 8.000 | 8.170 | 7.980 | 8.050 | 8.050 | 140,854 |
| 2025-06-24 | 7.945 | 8.070 | 7.935 | 7.980 | 7.980 | 134,993 |
| 2025-06-23 | 7.895 | 7.920 | 7.665 | 7.840 | 7.840 | 180,936 |
| 2025-06-20 | 8.050 | 8.050 | 7.855 | 7.860 | 7.860 | 220,590 |
| 2025-06-18 | 8.000 | 8.085 | 7.950 | 7.980 | 7.980 | 133,941 |
| 2025-06-17 | 8.100 | 8.185 | 7.970 | 8.000 | 8.000 | 138,432 |
| 2025-06-16 | 8.175 | 8.240 | 8.005 | 8.010 | 8.010 | 152,172 |
| 2025-06-13 | 8.000 | 8.110 | 7.915 | 8.105 | 8.105 | 159,058 |
| 2025-06-12 | 8.110 | 8.120 | 7.900 | 8.020 | 8.020 | 350,347 |
| 2025-06-11 | 8.200 | 8.215 | 8.060 | 8.110 | 8.110 | 262,041 |
| 2025-06-10 | 8.295 | 8.315 | 8.120 | 8.215 | 8.215 | 176,170 |
| 2025-06-09 | 8.390 | 8.430 | 8.240 | 8.305 | 8.305 | 118,703 |
| 2025-06-06 | 8.485 | 8.485 | 8.310 | 8.390 | 8.390 | 139,236 |
| 2025-06-05 | 8.600 | 8.650 | 8.310 | 8.400 | 8.400 | 398,948 |
| 2025-06-04 | 8.810 | 8.895 | 8.570 | 8.600 | 8.600 | 406,105 |
| 2025-06-03 | 8.830 | 8.970 | 8.640 | 8.820 | 8.820 | 211,114 |
| 2025-06-02 | 8.950 | 9.050 | 8.850 | 8.910 | 8.910 | 330,901 |
| 2025-05-30 | 9.350 | 9.350 | 9.060 | 9.075 | 9.075 | 352,751 |
| 2025-05-29 | 9.540 | 9.580 | 9.335 | 9.350 | 9.350 | 216,908 |
| 2025-05-28 | 9.430 | 9.655 | 9.295 | 9.535 | 9.535 | 315,841 |
| 2025-05-27 | 9.490 | 9.535 | 9.400 | 9.410 | 9.410 | 77,230 |
| 2025-05-26 | 9.410 | 9.560 | 9.410 | 9.520 | 9.520 | 77,526 |
| 2025-05-23 | 9.575 | 9.585 | 9.200 | 9.385 | 9.385 | 341,089 |
| 2025-05-22 | 9.580 | 9.615 | 9.455 | 9.565 | 9.565 | 120,642 |
| 2025-05-21 | 9.580 | 9.680 | 9.430 | 9.475 | 9.475 | 158,024 |
| 2025-05-20 | 9.760 | 9.780 | 9.440 | 9.500 | 9.500 | 159,641 |
| 2025-05-19 | 9.530 | 9.810 | 9.460 | 9.695 | 9.695 | 406,875 |
| 2025-05-16 | 9.600 | 9.810 | 9.510 | 9.525 | 9.525 | 593,684 |
| 2025-05-15 | 10.800 | 10.800 | 9.600 | 9.600 | 9.600 | 2,223,900 |
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.