Econocom Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	2.815	2.850	2.790	2.790	2.488	6,935
2023-09-05	2.830	2.860	2.800	2.823	2.517	31,030
2023-09-04	2.835	2.855	2.820	2.835	2.528	56,115
2023-09-01	2.795	2.840	2.795	2.835	2.528	6,321
2023-08-31	2.785	2.820	2.785	2.785	2.483	7,435
2023-08-30	2.820	2.820	2.780	2.815	2.510	2,032
2023-08-29	2.773	2.820	2.760	2.810	2.505	15,071
2023-08-25	2.710	2.745	2.710	2.740	2.443	7,648
2023-08-24	2.715	2.715	2.705	2.710	2.416	3,485
2023-08-23	2.730	2.740	2.730	2.732	2.436	3,963
2023-08-22	2.778	2.780	2.761	2.761	2.462	5,675
2023-08-21	2.710	2.745	2.710	2.743	2.445	12,684
2023-08-18	2.685	2.735	2.685	2.685	2.394	3,085
2023-08-17	2.695	2.726	2.655	2.726	2.431	29,643
2023-08-16	2.740	2.740	2.715	2.720	2.425	925
2023-08-15	2.748	2.750	2.730	2.730	2.434	4,134
2023-08-14	2.695	2.730	2.690	2.730	2.434	4,855
2023-08-11	2.660	2.695	2.660	2.690	2.398	3,238
2023-08-10	2.658	2.660	2.658	2.658	2.370	1,776
2023-08-09	2.650	2.680	2.645	2.650	2.363	2,541
2023-08-08	2.630	2.650	2.615	2.630	2.345	1,840
2023-08-07	2.660	2.660	2.610	2.615	2.332	12,037
2023-08-04	2.620	2.635	2.615	2.616	2.333	17,577
2023-08-03	2.650	2.650	2.580	2.591	2.310	21,159
2023-08-02	2.645	2.645	2.600	2.611	2.328	8,336
2023-08-01	2.650	2.690	2.650	2.655	2.367	3,370
2023-07-31	2.578	2.645	2.550	2.587	2.307	10,289
2023-07-28	2.620	2.645	2.535	2.556	2.279	4,865
2023-07-27	2.680	2.680	2.605	2.620	2.336	6,887
2023-07-26	2.735	2.735	2.635	2.720	2.425	23,126
2023-07-25	2.755	2.780	2.755	2.769	2.469	7,838
2023-07-24	2.745	2.795	2.745	2.761	2.462	11,387
2023-07-21	2.680	2.680	2.610	2.620	2.336	2,208
2023-07-20	2.625	2.670	2.625	2.636	2.350	11,640
2023-07-19	2.615	2.635	2.610	2.630	2.345	994
2023-07-18	2.605	2.605	2.590	2.590	2.309	1,817
2023-07-17	2.615	2.615	2.580	2.592	2.311	4,683
2023-07-14	2.655	2.655	2.585	2.655	2.368	4,452
2023-07-13	2.640	2.660	2.620	2.640	2.354	6,798
2023-07-12	2.575	2.635	2.575	2.635	2.349	4,991
2023-07-11	2.640	2.640	2.560	2.560	2.283	8,700
2023-07-10	2.660	2.660	2.655	2.655	2.367	222
2023-07-07	2.680	2.690	2.680	2.685	2.394	9,723
2023-07-06	2.700	2.700	2.675	2.686	2.395	4,184
2023-07-05	2.665	2.730	2.665	2.700	2.407	5,384
2023-07-04	2.680	2.710	2.650	2.660	2.371	7,190
2023-07-03	2.675	2.705	2.675	2.695	2.403	1,732
2023-06-30	2.605	2.665	2.595	2.632	2.346	8,567
2023-06-29	2.725	2.725	2.715	2.720	2.339	3,635
2023-06-28	2.720	2.755	2.720	2.740	2.357	4,692
2023-06-27	2.735	2.735	2.720	2.720	2.340	378
2023-06-26	2.775	2.775	2.740	2.740	2.356	2,091
2023-06-23	2.825	2.825	2.785	2.803	2.411	5,836
2023-06-22	2.835	2.835	2.805	2.810	2.417	6,174
2023-06-21	2.805	2.860	2.805	2.833	2.436	6,812
2023-06-20	2.860	2.860	2.845	2.845	2.447	813
2023-06-19	2.825	2.900	2.825	2.885	2.481	3,667
2023-06-16	2.820	2.865	2.820	2.820	2.425	9,216
2023-06-15	2.850	2.870	2.850	2.860	2.460	6,660
2023-06-14	2.855	2.870	2.855	2.855	2.456	3,277

← NewerPage 13 of 20 · 1,189 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.