Econocom Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 3.420 | 3.465 | 3.420 | 3.455 | 2.871 | 2,220 |
| 2022-06-27 | 3.340 | 3.340 | 3.325 | 3.340 | 2.775 | 809 |
| 2022-06-24 | 3.305 | 3.305 | 3.285 | 3.285 | 2.730 | 5,029 |
| 2022-06-23 | 3.270 | 3.270 | 3.225 | 3.270 | 2.717 | 754 |
| 2022-06-22 | 3.325 | 3.325 | 3.235 | 3.291 | 2.734 | 2,249 |
| 2022-06-21 | 3.375 | 3.375 | 3.345 | 3.347 | 2.781 | 7,580 |
| 2022-06-20 | 3.365 | 3.410 | 3.365 | 3.370 | 2.800 | 6,495 |
| 2022-06-17 | 3.388 | 3.420 | 3.335 | 3.375 | 2.804 | 11,338 |
| 2022-06-16 | 3.330 | 3.330 | 3.285 | 3.300 | 2.742 | 5,160 |
| 2022-06-15 | 3.405 | 3.405 | 3.355 | 3.355 | 2.788 | 3,381 |
| 2022-06-14 | 3.415 | 3.415 | 3.400 | 3.400 | 2.825 | 39,839 |
| 2022-06-13 | 3.640 | 3.640 | 3.490 | 3.525 | 2.929 | 29,309 |
| 2022-06-10 | 3.645 | 3.685 | 3.635 | 3.685 | 3.062 | 42,417 |
| 2022-06-09 | 3.728 | 3.750 | 3.650 | 3.665 | 3.045 | 4,170 |
| 2022-06-08 | 3.710 | 3.760 | 3.710 | 3.710 | 3.083 | 37,680 |
| 2022-06-07 | 3.718 | 3.725 | 3.686 | 3.700 | 3.074 | 40,049 |
| 2022-06-06 | 3.715 | 3.740 | 3.715 | 3.723 | 3.093 | 12,819 |
| 2022-06-01 | 3.600 | 3.685 | 3.600 | 3.680 | 3.058 | 72,154 |
| 2022-05-31 | 3.593 | 3.645 | 3.565 | 3.645 | 3.029 | 13,726 |
| 2022-05-30 | 3.610 | 3.610 | 3.585 | 3.605 | 2.995 | 2,755 |
| 2022-05-27 | 3.600 | 3.635 | 3.570 | 3.595 | 2.987 | 15,560 |
| 2022-05-26 | 3.625 | 3.625 | 3.580 | 3.620 | 3.008 | 3,139 |
| 2022-05-25 | 3.570 | 3.615 | 3.570 | 3.570 | 2.966 | 1,410 |
| 2022-05-24 | 3.583 | 3.605 | 3.560 | 3.564 | 2.962 | 259,440 |
| 2022-05-23 | 3.623 | 3.623 | 3.565 | 3.623 | 3.010 | 47,242 |
| 2022-05-20 | 3.595 | 3.635 | 3.595 | 3.595 | 2.987 | 48,808 |
| 2022-05-19 | 3.575 | 3.610 | 3.575 | 3.585 | 2.979 | 41,001 |
| 2022-05-18 | 3.575 | 3.605 | 3.575 | 3.590 | 2.983 | 9,978 |
| 2022-05-17 | 3.630 | 3.670 | 3.630 | 3.648 | 3.031 | 6,798 |
| 2022-05-16 | 3.650 | 3.650 | 3.580 | 3.595 | 2.987 | 13,034 |
| 2022-05-13 | 3.620 | 3.620 | 3.535 | 3.540 | 2.941 | 23,510 |
| 2022-05-12 | 3.563 | 3.710 | 3.560 | 3.665 | 3.045 | 30,054 |
| 2022-05-11 | 3.625 | 3.685 | 3.585 | 3.650 | 3.033 | 54,823 |
| 2022-05-10 | 3.578 | 3.640 | 3.535 | 3.560 | 2.958 | 72,418 |
| 2022-05-09 | 3.558 | 3.565 | 3.520 | 3.520 | 2.925 | 4,244 |
| 2022-05-06 | 3.695 | 3.750 | 3.695 | 3.696 | 3.071 | 9,070 |
| 2022-05-05 | 3.670 | 3.705 | 3.670 | 3.681 | 3.059 | 49,584 |
| 2022-05-04 | 3.680 | 3.680 | 3.620 | 3.657 | 3.038 | 5,463 |
| 2022-05-03 | 3.670 | 3.700 | 3.650 | 3.700 | 3.074 | 48,010 |
| 2022-04-29 | 3.620 | 3.650 | 3.620 | 3.629 | 3.015 | 73,891 |
| 2022-04-28 | 3.600 | 3.650 | 3.595 | 3.615 | 3.004 | 18,270 |
| 2022-04-27 | 3.540 | 3.595 | 3.540 | 3.555 | 2.954 | 3,107 |
| 2022-04-26 | 3.573 | 3.615 | 3.525 | 3.570 | 2.966 | 8,222 |
| 2022-04-25 | 3.540 | 3.580 | 3.540 | 3.540 | 2.941 | 10,200 |
| 2022-04-22 | 3.635 | 3.680 | 3.598 | 3.632 | 3.018 | 14,732 |
| 2022-04-21 | 3.630 | 3.725 | 3.630 | 3.668 | 3.047 | 45,946 |
| 2022-04-20 | 3.490 | 3.665 | 3.490 | 3.660 | 3.041 | 18,166 |
| 2022-04-19 | 3.635 | 3.635 | 3.430 | 3.451 | 2.867 | 20,243 |
| 2022-04-14 | 3.670 | 3.705 | 3.640 | 3.690 | 3.066 | 6,857 |
| 2022-04-13 | 3.624 | 3.645 | 3.624 | 3.626 | 3.013 | 6,625 |
| 2022-04-12 | 3.675 | 3.675 | 3.640 | 3.650 | 3.033 | 13,805 |
| 2022-04-11 | 3.690 | 3.755 | 3.690 | 3.705 | 3.078 | 18,433 |
| 2022-04-08 | 3.680 | 3.690 | 3.660 | 3.660 | 3.041 | 7,394 |
| 2022-04-07 | 3.585 | 3.610 | 3.585 | 3.585 | 2.979 | 2,297 |
| 2022-04-06 | 3.700 | 3.700 | 3.590 | 3.591 | 2.984 | 12,614 |
| 2022-04-05 | 3.775 | 3.775 | 3.715 | 3.715 | 3.086 | 2,758 |
| 2022-04-04 | 3.938 | 4.000 | 3.800 | 3.800 | 3.157 | 14,414 |
| 2022-04-01 | 4.030 | 4.055 | 4.025 | 4.036 | 3.353 | 17,897 |
| 2022-03-31 | 4.035 | 4.060 | 4.030 | 4.030 | 3.349 | 12,918 |
| 2022-03-30 | 4.065 | 4.095 | 4.045 | 4.045 | 3.361 | 13,624 |
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.