Eurocash S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 9.500 | 9.500 | 9.235 | 9.400 | 9.400 | 195,108 |
| 2025-02-13 | 9.570 | 9.675 | 9.345 | 9.410 | 9.410 | 144,201 |
| 2025-02-12 | 9.840 | 9.860 | 9.515 | 9.570 | 9.570 | 355,530 |
| 2025-02-11 | 9.300 | 9.900 | 9.205 | 9.840 | 9.840 | 1,872,100 |
| 2025-02-10 | 9.070 | 9.410 | 9.070 | 9.260 | 9.260 | 888,252 |
| 2025-02-07 | 8.600 | 8.770 | 8.520 | 8.770 | 8.770 | 172,205 |
| 2025-02-06 | 8.490 | 8.685 | 8.430 | 8.600 | 8.600 | 174,572 |
| 2025-02-05 | 8.500 | 8.565 | 8.365 | 8.370 | 8.370 | 93,179 |
| 2025-02-04 | 8.440 | 8.585 | 8.410 | 8.545 | 8.545 | 93,070 |
| 2025-02-03 | 8.430 | 8.540 | 8.140 | 8.400 | 8.400 | 236,145 |
| 2025-01-31 | 8.735 | 8.735 | 8.505 | 8.615 | 8.615 | 206,991 |
| 2025-01-30 | 8.660 | 8.770 | 8.600 | 8.735 | 8.735 | 177,622 |
| 2025-01-29 | 8.790 | 8.855 | 8.580 | 8.610 | 8.610 | 208,967 |
| 2025-01-28 | 8.065 | 8.760 | 8.050 | 8.760 | 8.760 | 526,762 |
| 2025-01-27 | 8.135 | 8.150 | 7.970 | 8.065 | 8.065 | 103,287 |
| 2025-01-24 | 7.975 | 8.295 | 7.930 | 8.210 | 8.210 | 251,440 |
| 2025-01-23 | 8.210 | 8.210 | 7.915 | 7.975 | 7.975 | 196,010 |
| 2025-01-22 | 8.060 | 8.265 | 8.050 | 8.160 | 8.160 | 291,040 |
| 2025-01-21 | 8.360 | 8.360 | 8.055 | 8.055 | 8.055 | 177,757 |
| 2025-01-20 | 8.330 | 8.360 | 8.110 | 8.355 | 8.355 | 602,840 |
| 2025-01-17 | 7.785 | 8.250 | 7.745 | 8.250 | 8.250 | 1,064,667 |
| 2025-01-16 | 7.860 | 7.870 | 7.620 | 7.725 | 7.725 | 365,995 |
| 2025-01-15 | 7.470 | 7.840 | 7.445 | 7.785 | 7.785 | 1,041,452 |
| 2025-01-14 | 7.010 | 7.420 | 7.010 | 7.420 | 7.420 | 431,366 |
| 2025-01-13 | 7.050 | 7.080 | 6.980 | 6.995 | 6.995 | 134,312 |
| 2025-01-10 | 7.150 | 7.175 | 6.990 | 7.070 | 7.070 | 147,973 |
| 2025-01-09 | 7.030 | 7.150 | 6.970 | 7.130 | 7.130 | 130,248 |
| 2025-01-08 | 7.100 | 7.140 | 6.975 | 6.990 | 6.990 | 209,854 |
| 2025-01-07 | 7.350 | 7.360 | 7.105 | 7.105 | 7.105 | 232,998 |
| 2025-01-03 | 7.250 | 7.375 | 7.210 | 7.240 | 7.240 | 127,857 |
| 2025-01-02 | 7.220 | 7.300 | 7.140 | 7.250 | 7.250 | 234,404 |
| 2024-12-30 | 7.195 | 7.200 | 7.075 | 7.160 | 7.160 | 135,828 |
| 2024-12-27 | 6.810 | 7.200 | 6.770 | 7.200 | 7.200 | 285,997 |
| 2024-12-23 | 7.090 | 7.090 | 6.760 | 6.810 | 6.810 | 794,301 |
| 2024-12-20 | 6.800 | 7.235 | 6.705 | 7.095 | 7.095 | 1,390,852 |
| 2024-12-19 | 6.870 | 6.900 | 6.740 | 6.850 | 6.850 | 421,770 |
| 2024-12-18 | 7.000 | 7.015 | 6.850 | 6.885 | 6.885 | 334,834 |
| 2024-12-17 | 7.185 | 7.230 | 6.920 | 7.015 | 7.015 | 882,750 |
| 2024-12-16 | 7.380 | 7.380 | 7.150 | 7.185 | 7.185 | 401,217 |
| 2024-12-13 | 7.270 | 7.395 | 7.200 | 7.335 | 7.335 | 384,025 |
| 2024-12-12 | 7.430 | 7.430 | 7.200 | 7.270 | 7.270 | 268,714 |
| 2024-12-11 | 7.520 | 7.530 | 7.265 | 7.370 | 7.370 | 489,132 |
| 2024-12-10 | 7.560 | 7.590 | 7.440 | 7.510 | 7.510 | 328,906 |
| 2024-12-09 | 7.730 | 7.745 | 7.500 | 7.550 | 7.550 | 308,460 |
| 2024-12-06 | 7.715 | 7.760 | 7.650 | 7.715 | 7.715 | 176,584 |
| 2024-12-05 | 7.670 | 7.740 | 7.610 | 7.720 | 7.720 | 241,845 |
| 2024-12-04 | 7.690 | 7.740 | 7.615 | 7.630 | 7.630 | 210,843 |
| 2024-12-03 | 7.865 | 7.925 | 7.660 | 7.675 | 7.675 | 201,821 |
| 2024-12-02 | 7.790 | 7.965 | 7.780 | 7.865 | 7.865 | 233,480 |
| 2024-11-29 | 7.780 | 7.820 | 7.690 | 7.770 | 7.770 | 194,410 |
| 2024-11-28 | 7.845 | 7.870 | 7.650 | 7.730 | 7.730 | 129,101 |
| 2024-11-27 | 7.790 | 7.860 | 7.610 | 7.790 | 7.790 | 216,890 |
| 2024-11-26 | 7.725 | 7.925 | 7.705 | 7.755 | 7.755 | 242,614 |
| 2024-11-25 | 7.645 | 7.990 | 7.620 | 7.655 | 7.655 | 3,043,773 |
| 2024-11-22 | 7.920 | 7.940 | 7.615 | 7.620 | 7.620 | 477,210 |
| 2024-11-21 | 7.600 | 7.900 | 7.600 | 7.900 | 7.900 | 440,014 |
| 2024-11-20 | 7.675 | 7.735 | 7.480 | 7.565 | 7.565 | 364,448 |
| 2024-11-19 | 7.740 | 7.815 | 7.460 | 7.565 | 7.565 | 212,190 |
| 2024-11-18 | 7.700 | 7.810 | 7.550 | 7.695 | 7.695 | 316,502 |
| 2024-11-15 | 8.000 | 8.160 | 7.605 | 7.640 | 7.640 | 583,642 |
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.