Eurocash S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 8.510 | 8.655 | 7.815 | 8.075 | 8.075 | 1,023,918 |
| 2024-11-13 | 8.580 | 8.900 | 8.580 | 8.670 | 8.670 | 302,786 |
| 2024-11-12 | 8.830 | 8.910 | 8.590 | 8.590 | 8.590 | 378,427 |
| 2024-11-08 | 8.525 | 8.805 | 8.515 | 8.790 | 8.790 | 469,915 |
| 2024-11-07 | 8.440 | 8.550 | 8.390 | 8.490 | 8.490 | 280,867 |
| 2024-11-06 | 8.525 | 8.675 | 8.450 | 8.450 | 8.450 | 190,717 |
| 2024-11-05 | 8.730 | 8.730 | 8.515 | 8.525 | 8.525 | 163,964 |
| 2024-11-04 | 8.650 | 8.800 | 8.430 | 8.730 | 8.730 | 319,320 |
| 2024-10-31 | 8.510 | 8.640 | 8.365 | 8.620 | 8.620 | 532,258 |
| 2024-10-30 | 8.675 | 8.740 | 8.470 | 8.650 | 8.650 | 299,994 |
| 2024-10-29 | 8.660 | 8.765 | 8.610 | 8.610 | 8.610 | 220,370 |
| 2024-10-28 | 8.660 | 8.770 | 8.610 | 8.660 | 8.660 | 133,819 |
| 2024-10-25 | 8.760 | 8.760 | 8.570 | 8.580 | 8.580 | 260,094 |
| 2024-10-24 | 8.740 | 9.005 | 8.710 | 8.735 | 8.735 | 225,262 |
| 2024-10-23 | 8.750 | 8.845 | 8.590 | 8.740 | 8.740 | 315,863 |
| 2024-10-22 | 9.240 | 9.240 | 8.740 | 8.740 | 8.740 | 601,022 |
| 2024-10-21 | 9.380 | 9.520 | 9.170 | 9.200 | 9.200 | 265,783 |
| 2024-10-18 | 9.330 | 9.450 | 9.275 | 9.275 | 9.275 | 169,008 |
| 2024-10-17 | 10.080 | 10.080 | 9.245 | 9.260 | 9.260 | 959,929 |
| 2024-10-16 | 9.650 | 10.270 | 9.600 | 10.010 | 10.010 | 2,435,873 |
| 2024-10-15 | 9.755 | 9.790 | 9.550 | 9.600 | 9.600 | 281,295 |
| 2024-10-14 | 9.890 | 9.925 | 9.755 | 9.790 | 9.790 | 287,235 |
| 2024-10-11 | 9.825 | 10.070 | 9.750 | 9.800 | 9.800 | 241,394 |
| 2024-10-10 | 9.620 | 9.910 | 9.620 | 9.815 | 9.815 | 297,578 |
| 2024-10-09 | 9.500 | 9.695 | 9.500 | 9.605 | 9.605 | 263,596 |
| 2024-10-08 | 9.745 | 9.760 | 9.480 | 9.555 | 9.555 | 543,080 |
| 2024-10-07 | 9.400 | 9.830 | 9.400 | 9.740 | 9.740 | 586,685 |
| 2024-10-04 | 9.315 | 9.410 | 9.310 | 9.330 | 9.330 | 148,228 |
| 2024-10-03 | 9.435 | 9.435 | 9.280 | 9.345 | 9.345 | 596,393 |
| 2024-10-02 | 9.630 | 9.635 | 9.370 | 9.375 | 9.375 | 183,112 |
| 2024-10-01 | 9.510 | 9.660 | 9.360 | 9.630 | 9.630 | 454,756 |
| 2024-09-30 | 9.840 | 9.955 | 9.440 | 9.460 | 9.460 | 273,990 |
| 2024-09-27 | 9.635 | 9.845 | 9.550 | 9.800 | 9.800 | 401,874 |
| 2024-09-26 | 9.770 | 9.785 | 9.635 | 9.635 | 9.635 | 156,160 |
| 2024-09-25 | 9.700 | 9.770 | 9.620 | 9.695 | 9.695 | 145,744 |
| 2024-09-24 | 9.410 | 9.730 | 9.370 | 9.625 | 9.625 | 220,026 |
| 2024-09-23 | 9.580 | 9.580 | 9.350 | 9.355 | 9.355 | 158,200 |
| 2024-09-20 | 9.740 | 9.740 | 9.455 | 9.455 | 9.455 | 391,213 |
| 2024-09-19 | 9.685 | 9.835 | 9.620 | 9.705 | 9.705 | 150,487 |
| 2024-09-18 | 9.700 | 9.705 | 9.575 | 9.620 | 9.620 | 90,119 |
| 2024-09-17 | 9.710 | 9.730 | 9.635 | 9.700 | 9.700 | 274,965 |
| 2024-09-16 | 9.730 | 9.730 | 9.560 | 9.720 | 9.720 | 107,917 |
| 2024-09-13 | 9.700 | 9.730 | 9.615 | 9.730 | 9.730 | 256,294 |
| 2024-09-12 | 9.590 | 9.770 | 9.545 | 9.700 | 9.700 | 237,351 |
| 2024-09-11 | 9.660 | 9.685 | 9.460 | 9.510 | 9.510 | 259,565 |
| 2024-09-10 | 9.545 | 9.685 | 9.470 | 9.660 | 9.660 | 180,074 |
| 2024-09-09 | 9.530 | 9.690 | 9.445 | 9.560 | 9.560 | 215,164 |
| 2024-09-06 | 9.890 | 9.905 | 9.540 | 9.550 | 9.550 | 491,158 |
| 2024-09-05 | 9.980 | 10.050 | 9.820 | 9.890 | 9.890 | 154,222 |
| 2024-09-04 | 9.900 | 9.980 | 9.765 | 9.950 | 9.950 | 222,965 |
| 2024-09-03 | 10.110 | 10.170 | 9.915 | 9.990 | 9.990 | 263,061 |
| 2024-09-02 | 10.050 | 10.340 | 9.855 | 10.090 | 10.090 | 632,066 |
| 2024-08-30 | 9.765 | 10.010 | 9.750 | 9.920 | 9.920 | 682,961 |
| 2024-08-29 | 9.780 | 9.930 | 9.660 | 9.720 | 9.720 | 540,284 |
| 2024-08-28 | 10.250 | 10.250 | 9.590 | 9.810 | 9.810 | 1,710,061 |
| 2024-08-27 | 10.570 | 10.610 | 10.330 | 10.400 | 10.400 | 159,919 |
| 2024-08-26 | 10.480 | 10.660 | 10.420 | 10.510 | 10.510 | 113,023 |
| 2024-08-23 | 10.330 | 10.590 | 10.240 | 10.400 | 10.400 | 210,803 |
| 2024-08-22 | 11.030 | 11.080 | 10.250 | 10.310 | 10.310 | 1,094,122 |
| 2024-08-21 | 11.580 | 11.710 | 11.460 | 11.580 | 10.860 | 333,405 |
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.