Econocom Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	2.890	2.905	2.845	2.856	2.456	16,632
2023-06-12	2.880	2.890	2.840	2.850	2.452	20,339
2023-06-09	2.850	2.875	2.845	2.875	2.473	2,335
2023-06-08	2.855	2.855	2.830	2.846	2.448	4,618
2023-06-07	2.835	2.870	2.835	2.855	2.456	545
2023-06-06	2.830	2.850	2.810	2.820	2.426	38,916
2023-06-05	2.825	2.880	2.815	2.815	2.421	44,314
2023-06-02	2.895	2.895	2.800	2.830	2.434	56,726
2023-06-01	2.795	2.915	2.795	2.882	2.479	10,585
2023-05-31	2.758	2.780	2.690	2.730	2.348	51,691
2023-05-30	2.820	2.845	2.655	2.749	2.364	142,740
2023-05-26	2.845	2.930	2.835	2.860	2.460	9,839
2023-05-25	2.860	2.890	2.860	2.865	2.464	10,306
2023-05-24	2.880	2.885	2.855	2.855	2.456	9,353
2023-05-23	2.865	2.910	2.865	2.880	2.477	10,762
2023-05-22	2.900	2.900	2.820	2.853	2.454	5,149
2023-05-19	2.923	2.980	2.910	2.950	2.537	8,487
2023-05-18	2.943	2.950	2.910	2.910	2.503	4,913
2023-05-17	2.975	2.975	2.950	2.975	2.559	17,435
2023-05-16	2.995	2.995	2.955	2.969	2.554	3,446
2023-05-15	3.010	3.010	2.975	2.995	2.576	5,461
2023-05-12	2.973	2.995	2.930	2.995	2.576	11,471
2023-05-11	3.045	3.045	2.980	3.031	2.607	8,381
2023-05-10	3.035	3.049	3.025	3.035	2.610	10,649
2023-05-09	3.050	3.070	3.050	3.059	2.631	2,093
2023-05-05	3.030	3.030	3.015	3.015	2.593	3,801
2023-05-04	3.090	3.130	3.065	3.075	2.645	6,096
2023-05-03	3.075	3.080	3.065	3.065	2.636	1,776
2023-05-02	3.135	3.135	3.075	3.107	2.672	2,429
2023-04-28	3.105	3.115	3.105	3.115	2.679	9,772
2023-04-27	3.120	3.120	3.084	3.105	2.671	13,456
2023-04-26	3.111	3.150	3.111	3.125	2.688	13,358
2023-04-25	3.108	3.140	3.065	3.140	2.701	12,791
2023-04-24	3.108	3.110	3.060	3.105	2.671	4,568
2023-04-21	3.103	3.150	3.065	3.065	2.636	4,906
2023-04-20	3.100	3.120	3.100	3.100	2.666	1,932
2023-04-19	3.240	3.260	3.050	3.050	2.623	9,844
2023-04-18	3.105	3.275	3.105	3.225	2.774	5,796
2023-04-17	3.100	3.130	3.100	3.100	2.666	3,744
2023-04-14	3.095	3.095	3.020	3.085	2.653	2,675
2023-04-13	3.045	3.090	3.045	3.085	2.653	13,272
2023-04-12	3.035	3.035	3.015	3.015	2.593	2,716
2023-04-11	3.025	3.090	3.025	3.058	2.630	506,305
2023-04-06	2.993	3.000	2.970	2.974	2.557	742
2023-04-05	2.978	2.990	2.975	2.980	2.563	9,162
2023-04-04	3.000	3.000	2.990	3.000	2.580	32,102
2023-04-03	2.985	3.010	2.985	2.985	2.567	8,098
2023-03-31	3.000	3.020	2.990	3.008	2.587	625
2023-03-30	2.995	3.020	2.995	3.005	2.585	5,899
2023-03-29	2.950	2.950	2.920	2.934	2.524	1,870
2023-03-28	2.950	2.950	2.920	2.933	2.522	212
2023-03-27	2.965	2.965	2.915	2.915	2.507	5,743
2023-03-24	2.988	3.030	2.960	3.020	2.597	7,727
2023-03-23	3.025	3.025	3.005	3.005	2.585	917
2023-03-22	3.065	3.065	3.015	3.038	2.613	8,216
2023-03-21	3.095	3.130	3.050	3.100	2.666	5,113
2023-03-20	3.045	3.080	3.000	3.080	2.649	1,309
2023-03-17	2.995	2.995	2.955	2.995	2.576	5,715
2023-03-16	3.050	3.050	2.950	2.981	2.564	2,403
2023-03-15	3.085	3.100	3.005	3.033	2.609	3,402

← NewerPage 14 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.