Econocom Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	2.773	2.775	2.730	2.730	2.348	165
2022-12-14	2.785	2.840	2.785	2.825	2.430	17,714
2022-12-13	2.800	2.845	2.785	2.790	2.400	435
2022-12-12	2.935	2.935	2.835	2.835	2.438	2,236
2022-12-09	2.890	2.950	2.890	2.950	2.538	6,997
2022-12-08	2.793	2.815	2.760	2.800	2.408	1,812
2022-12-07	2.788	2.900	2.775	2.825	2.430	646
2022-12-06	2.940	2.940	2.790	2.790	2.400	409
2022-12-05	2.903	2.970	2.850	2.970	2.554	981
2022-12-02	2.920	2.948	2.920	2.948	2.536	2,099
2022-12-01	2.925	3.000	2.925	2.980	2.563	2,302
2022-11-30	2.815	2.815	2.775	2.815	2.421	2,696
2022-11-29	2.840	2.885	2.830	2.850	2.451	3,020
2022-11-28	2.885	2.895	2.885	2.895	2.490	7,157
2022-11-25	2.938	2.980	2.900	2.925	2.516	1,489
2022-11-24	2.903	2.975	2.890	2.905	2.499	3,707
2022-11-23	2.950	3.000	2.950	2.950	2.537	4,908
2022-11-22	2.948	3.030	2.905	2.918	2.510	6,619
2022-11-21	2.975	2.975	2.940	2.940	2.528	3,864
2022-11-18	3.060	3.060	2.970	2.970	2.554	6,454
2022-11-17	2.958	3.100	2.955	3.020	2.597	9,502
2022-11-16	2.835	2.955	2.835	2.955	2.542	3,454
2022-11-15	2.845	2.850	2.830	2.830	2.434	3,697
2022-11-14	2.855	2.870	2.855	2.855	2.456	2,064
2022-11-11	2.835	2.890	2.835	2.835	2.438	3,727
2022-11-10	2.748	2.850	2.725	2.850	2.451	6,876
2022-11-09	2.738	2.745	2.685	2.745	2.361	5,679
2022-11-08	2.770	2.770	2.725	2.745	2.361	2,098
2022-11-07	2.890	2.890	2.845	2.850	2.451	1,470
2022-11-04	2.800	2.900	2.800	2.857	2.458	961
2022-11-03	2.805	2.815	2.805	2.805	2.413	1,724
2022-11-02	2.793	2.850	2.718	2.850	2.451	9,338
2022-11-01	2.758	2.790	2.670	2.780	2.391	33,529
2022-10-31	2.750	2.805	2.750	2.755	2.370	9,473
2022-10-28	2.703	2.740	2.675	2.715	2.335	5,529
2022-10-27	2.600	2.680	2.600	2.665	2.292	12,860
2022-10-26	2.568	2.630	2.565	2.594	2.231	12,768
2022-10-25	2.585	2.585	2.535	2.585	2.223	19,415
2022-10-24	2.585	2.585	2.550	2.585	2.223	8,984
2022-10-21	2.663	2.663	2.600	2.620	2.253	6,949
2022-10-20	2.583	2.655	2.535	2.655	2.284	10,021
2022-10-19	2.591	2.591	2.500	2.505	2.155	3,775
2022-10-18	2.793	2.795	2.680	2.680	2.305	997
2022-10-17	2.815	2.815	2.815	2.815	2.421	364
2022-10-14	2.815	2.880	2.795	2.880	2.477	1,252
2022-10-13	2.765	2.765	2.705	2.715	2.335	1,812
2022-10-12	2.720	2.720	2.680	2.680	2.305	1,516
2022-10-11	2.760	2.760	2.735	2.760	2.374	96
2022-10-10	2.802	2.815	2.802	2.802	2.410	1,437
2022-10-07	2.775	2.810	2.775	2.810	2.417	460
2022-10-06	2.793	2.810	2.780	2.780	2.391	491
2022-10-05	2.800	2.800	2.795	2.800	2.408	280
2022-10-04	2.790	2.815	2.790	2.810	2.417	350
2022-10-03	2.615	2.615	2.615	2.615	2.249	500
2022-09-30	2.503	2.550	2.440	2.550	2.193	6,874
2022-09-29	2.470	2.470	2.445	2.470	2.124	2,962
2022-09-28	2.558	2.565	2.505	2.565	2.206	430
2022-09-27	2.640	2.640	2.630	2.640	2.270	1,667
2022-09-26	2.685	2.685	2.665	2.685	2.309	526
2022-09-23	2.773	2.790	2.670	2.755	2.370	8,923

← NewerPage 16 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.