Eurocash S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.960 | 5.070 | 4.940 | 5.070 | 5.070 | 290,452 |
| 2026-10-15 | 5.000 | 5.020 | 4.950 | 4.950 | 4.950 | 225,537 |
| 2026-10-14 | 5.000 | 5.020 | 4.980 | 4.982 | 4.982 | 156,895 |
| 2026-10-13 | 4.976 | 5.025 | 4.970 | 4.980 | 4.980 | 120,579 |
| 2026-10-12 | 5.035 | 5.045 | 4.974 | 4.976 | 4.976 | 170,754 |
| 2026-10-09 | 4.980 | 5.065 | 4.976 | 5.010 | 5.010 | 205,687 |
| 2026-10-08 | 5.000 | 5.025 | 4.960 | 4.980 | 4.980 | 134,528 |
| 2026-10-07 | 5.000 | 5.115 | 4.960 | 4.960 | 4.960 | 242,317 |
| 2026-10-06 | 5.190 | 5.235 | 4.980 | 5.000 | 5.000 | 616,821 |
| 2026-10-05 | 5.325 | 5.350 | 5.190 | 5.190 | 5.190 | 79,533 |
| 2026-10-02 | 5.410 | 5.415 | 5.285 | 5.290 | 5.290 | 126,795 |
| 2026-10-01 | 5.200 | 5.450 | 5.125 | 5.350 | 5.350 | 405,968 |
| 2026-09-30 | 5.120 | 5.200 | 5.055 | 5.125 | 5.125 | 226,738 |
| 2026-09-29 | 5.170 | 5.240 | 5.110 | 5.115 | 5.115 | 241,222 |
| 2026-09-28 | 5.220 | 5.275 | 5.170 | 5.170 | 5.170 | 215,796 |
| 2026-09-25 | 5.270 | 5.330 | 5.220 | 5.220 | 5.220 | 103,875 |
| 2026-09-24 | 5.215 | 5.370 | 5.200 | 5.255 | 5.255 | 310,261 |
| 2026-09-23 | 5.280 | 5.340 | 5.215 | 5.215 | 5.215 | 228,538 |
| 2026-09-22 | 5.450 | 5.470 | 5.280 | 5.280 | 5.280 | 203,656 |
| 2026-09-21 | 5.440 | 5.505 | 5.360 | 5.410 | 5.410 | 190,962 |
| 2026-09-18 | 5.545 | 5.560 | 5.345 | 5.345 | 5.345 | 689,420 |
| 2026-09-17 | 5.440 | 5.555 | 5.425 | 5.555 | 5.555 | 354,840 |
| 2026-09-16 | 5.380 | 5.460 | 5.310 | 5.400 | 5.400 | 214,002 |
| 2026-09-15 | 5.435 | 5.470 | 5.270 | 5.400 | 5.400 | 816,496 |
| 2026-09-14 | 5.460 | 5.575 | 5.430 | 5.430 | 5.430 | 325,245 |
| 2026-09-11 | 5.555 | 5.640 | 5.405 | 5.455 | 5.455 | 307,032 |
| 2026-09-10 | 5.765 | 5.860 | 5.490 | 5.490 | 5.490 | 802,751 |
| 2026-09-09 | 5.700 | 5.770 | 5.580 | 5.755 | 5.755 | 707,470 |
| 2026-09-08 | 5.715 | 5.910 | 5.665 | 5.700 | 5.700 | 647,592 |
| 2026-09-07 | 5.770 | 5.820 | 5.605 | 5.715 | 5.715 | 297,631 |
| 2026-09-04 | 5.660 | 5.850 | 5.570 | 5.695 | 5.695 | 730,749 |
| 2026-09-03 | 5.370 | 5.730 | 5.330 | 5.660 | 5.660 | 967,999 |
| 2026-09-02 | 5.250 | 5.350 | 5.200 | 5.280 | 5.280 | 394,946 |
| 2026-09-01 | 5.485 | 5.490 | 5.175 | 5.200 | 5.200 | 439,091 |
| 2026-08-31 | 5.425 | 5.560 | 5.355 | 5.410 | 5.410 | 370,227 |
| 2026-08-28 | 5.545 | 5.640 | 5.330 | 5.330 | 5.330 | 549,329 |
| 2026-08-27 | 5.400 | 5.760 | 5.235 | 5.450 | 5.450 | 2,369,993 |
| 2026-08-26 | 5.220 | 5.250 | 5.080 | 5.150 | 5.150 | 587,663 |
| 2026-08-25 | 5.010 | 5.210 | 5.000 | 5.150 | 5.150 | 978,982 |
| 2026-08-24 | 4.898 | 4.992 | 4.882 | 4.988 | 4.988 | 324,266 |
| 2026-08-21 | 4.830 | 4.900 | 4.830 | 4.880 | 4.880 | 143,146 |
| 2026-08-20 | 4.890 | 4.890 | 4.820 | 4.822 | 4.822 | 87,534 |
| 2026-08-19 | 4.850 | 4.860 | 4.810 | 4.812 | 4.812 | 167,216 |
| 2026-08-18 | 4.910 | 4.910 | 4.820 | 4.820 | 4.820 | 173,441 |
| 2026-08-17 | 4.930 | 4.930 | 4.882 | 4.896 | 4.896 | 87,170 |
| 2026-08-14 | 4.992 | 5.005 | 4.910 | 4.916 | 4.916 | 157,646 |
| 2026-08-13 | 5.080 | 5.080 | 4.964 | 4.976 | 4.976 | 108,534 |
| 2026-08-12 | 5.075 | 5.075 | 5.000 | 5.050 | 5.050 | 119,685 |
| 2026-08-11 | 4.988 | 5.075 | 4.988 | 5.050 | 5.050 | 183,680 |
| 2026-08-10 | 4.940 | 5.005 | 4.902 | 4.986 | 4.986 | 216,732 |
| 2026-08-07 | 4.870 | 4.942 | 4.844 | 4.900 | 4.900 | 132,466 |
| 2026-08-06 | 4.918 | 4.970 | 4.850 | 4.870 | 4.870 | 146,066 |
| 2026-08-05 | 4.920 | 4.988 | 4.880 | 4.892 | 4.892 | 99,151 |
| 2026-08-04 | 4.892 | 4.920 | 4.870 | 4.880 | 4.880 | 75,343 |
| 2026-08-03 | 4.874 | 4.950 | 4.872 | 4.900 | 4.900 | 107,067 |
| 2026-07-31 | 4.900 | 4.980 | 4.850 | 4.872 | 4.872 | 201,577 |
| 2026-07-30 | 4.890 | 4.998 | 4.870 | 4.896 | 4.896 | 87,643 |
| 2026-07-29 | 4.890 | 4.926 | 4.866 | 4.900 | 4.900 | 131,397 |
| 2026-07-28 | 4.918 | 4.940 | 4.840 | 4.866 | 4.866 | 134,147 |
| 2026-07-27 | 4.896 | 4.948 | 4.884 | 4.918 | 4.918 | 65,684 |
Page 1 of 21 · 1,251 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.