Econocom Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	2.575	2.575	2.545	2.550	2.274	4,185
2023-11-28	2.530	2.570	2.530	2.570	2.291	9,399
2023-11-27	2.495	2.505	2.495	2.505	2.234	6,623
2023-11-24	2.430	2.490	2.430	2.490	2.220	11,788
2023-11-23	2.440	2.455	2.440	2.440	2.176	1,257
2023-11-22	2.365	2.430	2.365	2.420	2.158	6,829
2023-11-21	2.338	2.355	2.290	2.300	2.051	7,933
2023-11-20	2.260	2.390	2.250	2.316	2.065	14,263
2023-11-17	2.460	2.540	2.460	2.525	2.251	11,160
2023-11-16	2.440	2.440	2.405	2.419	2.157	17,493
2023-11-15	2.330	2.475	2.330	2.371	2.114	21,005
2023-11-14	2.270	2.315	2.270	2.315	2.064	422
2023-11-13	2.260	2.285	2.225	2.275	2.028	21,094
2023-11-10	2.300	2.300	2.260	2.260	2.015	2,136
2023-11-09	2.328	2.355	2.300	2.300	2.051	261
2023-11-08	2.255	2.310	2.255	2.287	2.039	1,521
2023-11-07	2.290	2.290	2.275	2.275	2.028	1,061
2023-11-06	2.285	2.330	2.260	2.289	2.041	11,078
2023-11-03	2.295	2.310	2.280	2.292	2.043	27,679
2023-11-02	2.255	2.300	2.255	2.278	2.031	18,217
2023-11-01	2.266	2.266	2.215	2.215	1.975	2,219
2023-10-31	2.290	2.325	2.290	2.305	2.055	3,359
2023-10-30	2.195	2.260	2.195	2.195	1.957	7,618
2023-10-27	2.168	2.210	2.155	2.175	1.939	1,183
2023-10-26	2.150	2.190	2.150	2.168	1.933	11,400
2023-10-25	2.120	2.160	2.120	2.160	1.926	505
2023-10-24	2.163	2.185	2.150	2.150	1.917	3,299
2023-10-23	2.158	2.200	2.150	2.154	1.921	7,100
2023-10-20	2.148	2.190	2.105	2.185	1.948	5,320
2023-10-19	2.200	2.250	2.200	2.225	1.984	3,962
2023-10-18	2.235	2.295	2.235	2.280	2.033	18,350
2023-10-17	2.188	2.310	2.180	2.310	2.060	5,697
2023-10-16	2.210	2.220	2.170	2.180	1.944	13,360
2023-10-13	2.225	2.225	2.200	2.213	1.973	26,404
2023-10-12	2.330	2.330	2.285	2.300	2.051	3,591
2023-10-11	2.355	2.355	2.340	2.345	2.091	5,907
2023-10-10	2.325	2.355	2.325	2.355	2.100	2,905
2023-10-09	2.330	2.330	2.310	2.310	2.060	5,043
2023-10-06	2.383	2.390	2.375	2.390	2.131	4,852
2023-10-05	2.395	2.395	2.380	2.382	2.124	7,235
2023-10-04	2.405	2.405	2.390	2.390	2.131	941
2023-10-03	2.440	2.440	2.420	2.420	2.158	4,346
2023-10-02	2.450	2.500	2.450	2.468	2.200	6,265
2023-09-29	2.490	2.520	2.490	2.495	2.225	16,377
2023-09-28	2.505	2.505	2.470	2.470	2.202	2,527
2023-09-27	2.528	2.530	2.505	2.505	2.234	7,629
2023-09-26	2.570	2.570	2.515	2.517	2.244	11,520
2023-09-25	2.665	2.665	2.555	2.555	2.278	15,468
2023-09-22	2.755	2.755	2.710	2.710	2.416	24,786
2023-09-21	2.778	2.790	2.755	2.755	2.456	43,614
2023-09-20	2.800	2.815	2.800	2.800	2.497	15,711
2023-09-19	2.800	2.830	2.770	2.822	2.516	43,179
2023-09-18	2.860	2.860	2.820	2.855	2.545	17,218
2023-09-15	2.830	2.950	2.830	2.885	2.572	47,544
2023-09-14	2.820	2.845	2.770	2.831	2.524	20,480
2023-09-13	2.750	2.750	2.745	2.745	2.448	2,518
2023-09-12	2.793	2.800	2.770	2.770	2.470	3,253
2023-09-11	2.768	2.815	2.765	2.774	2.473	13,794
2023-09-08	2.783	2.790	2.750	2.765	2.465	3,325
2023-09-07	2.753	2.795	2.730	2.760	2.461	61,856

← NewerPage 12 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.