Econocom Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	2.125	2.125	2.115	2.115	1.886	1,751
2024-02-26	2.150	2.150	2.135	2.135	1.904	13,096
2024-02-23	2.120	2.120	2.110	2.120	1.890	177
2024-02-22	2.165	2.185	2.165	2.165	1.930	150
2024-02-21	2.170	2.170	2.130	2.160	1.926	131
2024-02-20	2.190	2.190	2.190	2.190	1.953	2,066
2024-02-19	2.210	2.250	2.205	2.250	2.006	3,414
2024-02-16	2.195	2.195	2.175	2.175	1.939	136
2024-02-15	2.215	2.215	2.185	2.185	1.948	1,353
2024-02-14	2.245	2.280	2.245	2.245	2.002	7,713
2024-02-13	2.188	2.195	2.160	2.195	1.957	3,740
2024-02-12	2.200	2.200	2.190	2.190	1.953	6,705
2024-02-09	2.200	2.200	2.180	2.195	1.957	735
2024-02-08	2.183	2.235	2.170	2.205	1.966	364
2024-02-07	2.200	2.200	2.180	2.185	1.948	1,389
2024-02-06	2.265	2.270	2.205	2.220	1.979	12,454
2024-02-05	2.303	2.335	2.270	2.270	2.024	210
2024-02-02	2.315	2.315	2.290	2.295	2.046	1,762
2024-02-01	2.335	2.335	2.305	2.305	2.055	128
2024-01-31	2.345	2.360	2.345	2.360	2.104	110
2024-01-29	2.388	2.390	2.370	2.380	2.122	59
2024-01-26	2.375	2.380	2.375	2.380	2.122	1,277
2024-01-25	2.348	2.360	2.345	2.345	2.091	2,443
2024-01-24	2.565	2.565	2.410	2.410	2.149	5,200
2024-01-23	2.560	2.580	2.560	2.580	2.300	237
2024-01-22	2.558	2.565	2.545	2.555	2.278	159
2024-01-19	2.540	2.540	2.510	2.515	2.242	14,617
2024-01-18	2.525	2.550	2.525	2.530	2.256	6,475
2024-01-17	2.548	2.550	2.530	2.545	2.269	695
2024-01-16	2.558	2.565	2.550	2.565	2.287	2,843
2024-01-15	2.578	2.585	2.550	2.570	2.291	1,232
2024-01-12	2.575	2.595	2.575	2.585	2.305	2,916
2024-01-11	2.545	2.575	2.545	2.560	2.283	7,521
2024-01-10	2.563	2.580	2.556	2.556	2.279	1,095
2024-01-09	2.580	2.580	2.570	2.575	2.296	4,148
2024-01-08	2.605	2.630	2.605	2.605	2.323	3,566
2024-01-05	2.548	2.585	2.540	2.585	2.305	10,227
2024-01-04	2.553	2.560	2.550	2.555	2.278	1,543
2024-01-03	2.580	2.580	2.530	2.555	2.278	2,784
2024-01-02	2.610	2.625	2.610	2.615	2.332	2,451
2023-12-29	2.570	2.575	2.570	2.570	2.291	6,724
2023-12-28	2.540	2.585	2.540	2.560	2.283	3,415
2023-12-27	2.568	2.605	2.560	2.560	2.282	3,986
2023-12-22	2.543	2.600	2.525	2.570	2.291	12,710
2023-12-21	2.560	2.560	2.460	2.555	2.278	30,756
2023-12-20	2.645	2.700	2.635	2.635	2.349	7,718
2023-12-19	2.670	2.695	2.670	2.670	2.381	1,921
2023-12-18	2.615	2.655	2.615	2.635	2.349	5,511
2023-12-15	2.655	2.685	2.655	2.655	2.367	2,958
2023-12-14	2.600	2.640	2.600	2.635	2.350	2,619
2023-12-13	2.600	2.645	2.550	2.550	2.274	8,811
2023-12-12	2.660	2.670	2.630	2.660	2.372	2,715
2023-12-11	2.680	2.720	2.670	2.670	2.381	528
2023-12-08	2.700	2.750	2.700	2.705	2.412	9,501
2023-12-07	2.650	2.665	2.650	2.665	2.376	1,684
2023-12-06	2.590	2.630	2.590	2.615	2.332	4,240
2023-12-05	2.548	2.555	2.505	2.545	2.269	2,713
2023-12-04	2.515	2.550	2.515	2.550	2.274	4,851
2023-12-01	2.480	2.515	2.480	2.485	2.216	4,485
2023-11-30	2.548	2.550	2.445	2.455	2.189	9,436

← NewerPage 11 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.