Eurocash S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	11.590	11.890	11.290	11.330	11.330	425,920
2025-05-13	11.190	11.580	11.150	11.440	11.440	292,014
2025-05-12	11.340	11.540	11.140	11.150	11.150	240,263
2025-05-09	10.910	11.330	10.910	11.240	11.240	599,765
2025-05-08	10.910	11.110	10.460	10.950	10.950	451,870
2025-05-07	11.050	11.080	10.880	10.950	10.950	151,384
2025-05-06	11.270	11.290	10.990	11.070	11.070	214,493
2025-05-05	11.250	11.370	11.160	11.360	11.360	154,014
2025-05-02	11.000	11.290	11.000	11.280	11.280	310,763
2025-04-30	10.970	11.160	10.840	11.060	11.060	289,675
2025-04-29	10.890	11.180	10.890	10.990	10.990	178,517
2025-04-28	11.030	11.150	10.600	10.910	10.910	1,101,266
2025-04-25	11.250	11.460	10.930	11.030	11.030	554,698
2025-04-24	10.660	11.270	10.500	11.260	11.260	836,410
2025-04-23	10.530	10.670	10.410	10.670	10.670	510,621
2025-04-22	10.300	10.530	10.280	10.500	10.500	248,420
2025-04-17	9.990	10.530	9.940	10.460	10.460	556,078
2025-04-16	9.700	9.990	9.675	9.950	9.950	370,235
2025-04-15	9.580	9.865	9.570	9.725	9.725	279,727
2025-04-14	9.205	9.580	9.205	9.570	9.570	259,072
2025-04-11	9.340	9.420	9.150	9.200	9.200	278,851
2025-04-10	9.360	9.455	9.205	9.330	9.330	230,786
2025-04-09	9.185	9.310	8.980	9.060	9.060	224,337
2025-04-08	9.090	9.295	8.980	9.285	9.285	211,832
2025-04-07	8.600	9.080	8.000	9.050	9.050	356,022
2025-04-04	9.100	9.350	8.800	8.930	8.930	223,914
2025-04-03	9.315	9.400	8.950	9.230	9.230	241,059
2025-04-02	9.350	9.520	9.260	9.315	9.315	214,373
2025-04-01	8.800	9.435	8.800	9.350	9.350	608,561
2025-03-31	9.020	9.020	8.635	8.800	8.800	244,203
2025-03-28	9.235	9.235	9.030	9.050	9.050	141,258
2025-03-27	9.245	9.280	9.140	9.235	9.235	54,789
2025-03-26	9.375	9.415	9.140	9.250	9.250	88,906
2025-03-25	9.350	9.500	9.280	9.365	9.365	170,955
2025-03-24	9.095	9.410	9.080	9.310	9.310	193,258
2025-03-21	9.210	9.210	9.000	9.085	9.085	276,252
2025-03-20	9.330	9.330	9.150	9.160	9.160	96,500
2025-03-19	9.290	9.345	9.050	9.320	9.320	163,573
2025-03-18	9.230	9.350	9.125	9.240	9.240	108,573
2025-03-17	9.050	9.335	9.050	9.230	9.230	154,132
2025-03-14	9.100	9.195	9.000	9.050	9.050	107,240
2025-03-13	9.065	9.130	8.985	9.065	9.065	92,973
2025-03-12	8.915	9.095	8.910	9.055	9.055	88,743
2025-03-11	9.200	9.200	8.800	8.910	8.910	223,962
2025-03-10	9.195	9.200	9.025	9.200	9.200	138,224
2025-03-07	9.215	9.305	9.090	9.200	9.200	61,035
2025-03-06	9.200	9.355	9.085	9.220	9.220	150,108
2025-03-05	9.200	9.300	9.120	9.190	9.190	198,631
2025-03-04	9.350	9.350	9.030	9.030	9.030	203,063
2025-03-03	9.305	9.440	9.155	9.300	9.300	148,874
2025-02-28	9.200	9.400	9.020	9.340	9.340	424,548
2025-02-27	9.600	9.600	9.320	9.350	9.350	147,797
2025-02-26	9.640	9.655	9.490	9.580	9.580	434,074
2025-02-25	9.535	9.690	9.470	9.480	9.480	138,383
2025-02-24	9.780	9.785	9.530	9.565	9.565	240,562
2025-02-21	9.250	9.820	9.235	9.755	9.755	799,859
2025-02-20	9.315	9.360	9.015	9.250	9.250	366,297
2025-02-19	9.500	9.520	9.170	9.365	9.365	332,589
2025-02-18	9.550	9.565	9.430	9.550	9.550	171,088
2025-02-17	9.400	9.575	9.315	9.495	9.495	230,065

← NewerPage 7 of 21 · 1,254 trading daysOlder →

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.