Econocom Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	2.405	2.440	2.405	2.440	2.176	553
2024-05-28	2.425	2.440	2.420	2.420	2.158	1,380
2024-05-24	2.270	2.270	2.265	2.270	2.024	393
2024-05-23	2.265	2.270	2.265	2.270	2.024	537
2024-05-22	2.300	2.300	2.300	2.300	2.051	152
2024-05-21	2.303	2.305	2.300	2.305	2.055	118
2024-05-20	2.310	2.310	2.310	2.310	2.060	124
2024-05-17	2.330	2.345	2.330	2.330	2.077	210
2024-05-16	2.335	2.335	2.335	2.335	2.082	172
2024-05-15	2.370	2.370	2.350	2.350	2.095	1,450
2024-05-14	2.390	2.390	2.375	2.375	2.118	2,080
2024-05-13	2.350	2.350	2.350	2.350	2.095	218
2024-05-10	2.368	2.415	2.350	2.400	2.140	5,636
2024-05-09	2.348	2.370	2.330	2.370	2.113	235
2024-05-08	2.338	2.345	2.335	2.345	2.091	149
2024-05-07	2.285	2.340	2.285	2.340	2.086	184
2024-05-03	2.210	2.250	2.210	2.250	2.006	192
2024-05-02	2.178	2.205	2.175	2.190	1.953	1,662
2024-04-30	2.190	2.225	2.190	2.190	1.953	1,865
2024-04-29	2.200	2.225	2.185	2.205	1.966	3,505
2024-04-26	2.178	2.185	2.160	2.185	1.948	378
2024-04-25	2.205	2.215	2.175	2.190	1.953	241
2024-04-24	2.195	2.195	2.190	2.190	1.953	275
2024-04-23	2.265	2.265	2.225	2.225	1.984	400
2024-04-22	2.300	2.300	2.275	2.285	2.037	1,459
2024-04-19	2.180	2.310	2.180	2.300	2.051	9,839
2024-04-18	2.180	2.180	2.180	2.180	1.944	1,477
2024-04-17	2.175	2.175	2.155	2.160	1.926	2,316
2024-04-16	2.160	2.160	2.150	2.160	1.926	628
2024-04-15	2.200	2.205	2.180	2.180	1.944	968
2024-04-12	2.220	2.230	2.220	2.230	1.988	245
2024-04-11	2.180	2.180	2.165	2.165	1.930	328
2024-04-10	2.158	2.215	2.145	2.185	1.948	6,201
2024-04-09	2.145	2.145	2.145	2.145	1.913	1,600
2024-04-08	2.170	2.170	2.170	2.170	1.935	141
2024-04-05	2.170	2.170	2.145	2.160	1.926	172
2024-04-04	2.150	2.200	2.150	2.150	1.917	470
2024-04-03	2.128	2.135	2.120	2.135	1.904	742
2024-04-02	2.148	2.150	2.100	2.105	1.877	246
2024-03-28	2.095	2.135	2.095	2.125	1.895	424
2024-03-27	2.095	2.115	2.095	2.115	1.886	920
2024-03-26	2.105	2.125	2.105	2.105	1.877	1,594
2024-03-25	2.080	2.115	2.070	2.115	1.886	3,359
2024-03-22	2.103	2.120	2.085	2.085	1.859	2,504
2024-03-21	2.103	2.125	2.085	2.110	1.881	289
2024-03-20	2.020	2.095	2.020	2.095	1.868	314
2024-03-19	2.030	2.030	2.020	2.025	1.805	164
2024-03-18	2.070	2.070	2.070	2.070	1.846	171
2024-03-15	2.095	2.110	2.095	2.095	1.868	242
2024-03-14	2.105	2.105	2.105	2.105	1.877	1
2024-03-13	2.120	2.120	2.120	2.120	1.890	85
2024-03-12	2.100	2.100	2.100	2.100	1.872	9,308
2024-03-11	2.085	2.085	2.070	2.070	1.846	1
2024-03-07	2.130	2.145	2.130	2.145	1.913	1
2024-03-06	2.060	2.060	2.060	2.060	1.837	257
2024-03-05	2.080	2.080	2.070	2.070	1.846	623
2024-03-04	2.085	2.090	2.085	2.090	1.863	1,601
2024-03-01	2.065	2.095	2.065	2.080	1.855	2,623
2024-02-29	2.050	2.050	2.045	2.045	1.823	12,737
2024-02-28	2.090	2.090	2.060	2.075	1.850	1,505

← NewerPage 10 of 20 · 1,196 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.0379 EUR
2025-06-30	0.0742 EUR
2024-06-28	0.1105 EUR
2023-06-30	0.0962 EUR
2022-06-30	0.1144 EUR
2021-08-05	0.1200 EUR
2020-11-12	0.0840 EUR
2019-07-29	0.0345 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.