Econocom Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	2.748	2.780	2.735	2.780	2.391	16,431
2022-09-21	2.703	2.770	2.655	2.770	2.382	9,265
2022-09-20	2.708	2.770	2.700	2.700	2.322	2,435
2022-09-16	2.800	2.800	2.800	2.800	2.408	770
2022-09-15	2.925	2.995	2.925	2.925	2.516	7,883
2022-09-14	2.950	2.950	2.895	2.895	2.490	2,426
2022-09-13	2.920	2.920	2.920	2.920	2.511	256
2022-09-12	3.000	3.015	2.995	2.995	2.576	2,902
2022-09-09	2.975	3.060	2.975	2.975	2.559	2,594
2022-09-08	2.985	3.000	2.985	2.995	2.576	704
2022-09-07	3.050	3.050	2.970	2.970	2.555	2,246
2022-09-06	3.095	3.095	3.030	3.030	2.606	2,218
2022-09-05	3.035	3.140	3.035	3.035	2.610	802
2022-09-02	3.060	3.105	3.060	3.105	2.671	1,241
2022-09-01	3.090	3.090	3.010	3.080	2.649	1,178
2022-08-31	3.153	3.175	3.110	3.110	2.675	1,474
2022-08-30	3.178	3.265	3.140	3.140	2.701	6,596
2022-08-26	3.190	3.215	3.190	3.215	2.765	794
2022-08-25	3.170	3.250	3.170	3.250	2.795	762
2022-08-24	3.140	3.165	3.140	3.165	2.722	601
2022-08-23	3.120	3.205	3.120	3.135	2.696	4,845
2022-08-22	3.185	3.185	3.105	3.120	2.683	14,318
2022-08-19	3.178	3.210	3.160	3.160	2.718	3,128
2022-08-18	3.200	3.230	3.160	3.185	2.739	1,301
2022-08-17	3.220	3.220	3.125	3.125	2.688	1,863
2022-08-16	3.255	3.255	3.175	3.190	2.744	2,824
2022-08-15	3.230	3.260	3.230	3.235	2.782	5,299
2022-08-12	3.285	3.300	3.265	3.288	2.828	2,921
2022-08-11	3.245	3.310	3.245	3.259	2.803	2,900
2022-08-10	3.300	3.300	3.220	3.300	2.838	1,835
2022-08-09	3.260	3.300	3.230	3.272	2.814	2,504
2022-08-08	3.290	3.375	3.290	3.290	2.830	3,086
2022-08-05	3.303	3.350	3.300	3.330	2.864	7,042
2022-08-04	3.343	3.425	3.330	3.350	2.881	9,984
2022-08-03	3.250	3.315	3.220	3.295	2.834	9,524
2022-08-02	3.280	3.280	3.220	3.270	2.812	2,874
2022-08-01	3.328	3.345	3.280	3.295	2.834	7,588
2022-07-29	3.350	3.350	3.320	3.335	2.868	2,150
2022-07-28	3.410	3.415	3.285	3.343	2.876	6,646
2022-07-27	3.378	3.425	3.365	3.400	2.924	4,257
2022-07-26	3.340	3.370	3.340	3.340	2.873	3,370
2022-07-25	3.385	3.385	3.330	3.330	2.864	7,814
2022-07-22	3.348	3.390	3.300	3.324	2.859	11,936
2022-07-21	3.395	3.395	3.360	3.365	2.894	3,494
2022-07-20	3.420	3.480	3.375	3.375	2.903	5,456
2022-07-19	3.275	3.375	3.275	3.330	2.864	917
2022-07-18	3.285	3.320	3.265	3.265	2.808	1,032
2022-07-15	3.190	3.250	3.190	3.250	2.795	403
2022-07-14	3.118	3.150	3.065	3.075	2.645	6,691
2022-07-13	3.155	3.155	3.135	3.155	2.714	233
2022-07-12	3.170	3.170	3.160	3.170	2.726	2,853
2022-07-11	3.280	3.350	3.255	3.255	2.800	4,843
2022-07-08	3.280	3.385	3.195	3.365	2.894	8,193
2022-07-07	3.145	3.175	3.145	3.165	2.722	23,530
2022-07-06	3.025	3.070	3.025	3.070	2.641	22,884
2022-07-05	3.115	3.115	2.990	2.990	2.572	4,767
2022-07-04	3.183	3.220	3.160	3.195	2.748	9,981
2022-07-01	3.265	3.265	3.140	3.159	2.717	19,219
2022-06-30	3.340	3.340	3.290	3.340	2.873	921
2022-06-29	3.383	3.385	3.355	3.370	2.800	8,619

← NewerPage 17 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.