Econocom Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 4.010 | 4.070 | 4.010 | 4.050 | 3.365 | 25,164 |
| 2022-03-28 | 3.965 | 4.005 | 3.965 | 3.975 | 3.303 | 53,002 |
| 2022-03-25 | 3.978 | 4.020 | 3.975 | 3.988 | 3.314 | 19,273 |
| 2022-03-24 | 3.990 | 3.990 | 3.955 | 3.985 | 3.311 | 19,379 |
| 2022-03-23 | 3.925 | 4.000 | 3.925 | 4.000 | 3.324 | 9,429 |
| 2022-03-22 | 3.918 | 3.970 | 3.910 | 3.920 | 3.257 | 41,889 |
| 2022-03-21 | 3.840 | 3.910 | 3.840 | 3.910 | 3.249 | 24,522 |
| 2022-03-18 | 3.793 | 3.860 | 3.790 | 3.825 | 3.178 | 41,837 |
| 2022-03-17 | 3.713 | 3.795 | 3.713 | 3.790 | 3.149 | 22,793 |
| 2022-03-16 | 3.748 | 3.750 | 3.675 | 3.690 | 3.066 | 68,997 |
| 2022-03-15 | 3.670 | 3.740 | 3.650 | 3.720 | 3.091 | 31,315 |
| 2022-03-14 | 3.625 | 3.710 | 3.625 | 3.710 | 3.083 | 7,744 |
| 2022-03-11 | 3.545 | 3.598 | 3.545 | 3.545 | 2.946 | 22,572 |
| 2022-03-10 | 3.415 | 3.505 | 3.415 | 3.490 | 2.900 | 34,337 |
| 2022-03-09 | 3.370 | 3.475 | 3.370 | 3.430 | 2.850 | 66,309 |
| 2022-03-08 | 3.300 | 3.355 | 3.300 | 3.300 | 2.742 | 18,452 |
| 2022-03-07 | 3.308 | 3.340 | 3.205 | 3.245 | 2.696 | 30,424 |
| 2022-03-04 | 3.501 | 3.501 | 3.405 | 3.405 | 2.829 | 41,893 |
| 2022-03-03 | 3.615 | 3.625 | 3.555 | 3.555 | 2.954 | 7,930 |
| 2022-03-02 | 3.578 | 3.635 | 3.578 | 3.605 | 2.995 | 12,292 |
| 2022-03-01 | 3.635 | 3.670 | 3.540 | 3.540 | 2.941 | 35,861 |
| 2022-02-28 | 3.535 | 3.620 | 3.535 | 3.620 | 3.008 | 27,279 |
| 2022-02-25 | 3.465 | 3.610 | 3.465 | 3.535 | 2.937 | 23,503 |
| 2022-02-24 | 3.330 | 3.485 | 3.330 | 3.450 | 2.867 | 26,292 |
| 2022-02-23 | 3.495 | 3.530 | 3.495 | 3.510 | 2.916 | 11,487 |
| 2022-02-22 | 3.348 | 3.505 | 3.205 | 3.485 | 2.896 | 14,207 |
| 2022-02-21 | 3.490 | 3.535 | 3.460 | 3.475 | 2.887 | 13,585 |
| 2022-02-18 | 3.525 | 3.565 | 3.525 | 3.525 | 2.929 | 3,761 |
| 2022-02-17 | 3.535 | 3.535 | 3.520 | 3.530 | 2.933 | 10,669 |
| 2022-02-16 | 3.610 | 3.640 | 3.575 | 3.640 | 3.025 | 9,555 |
| 2022-02-15 | 3.545 | 3.585 | 3.545 | 3.585 | 2.979 | 12,457 |
| 2022-02-14 | 3.460 | 3.465 | 3.355 | 3.380 | 2.808 | 13,523 |
| 2022-02-11 | 3.450 | 3.510 | 3.435 | 3.510 | 2.916 | 17,527 |
| 2022-02-10 | 3.493 | 3.493 | 3.430 | 3.460 | 2.875 | 34,480 |
| 2022-02-09 | 3.480 | 3.550 | 3.480 | 3.495 | 2.904 | 5,344 |
| 2022-02-08 | 3.445 | 3.490 | 3.445 | 3.445 | 2.862 | 16,106 |
| 2022-02-07 | 3.460 | 3.460 | 3.436 | 3.442 | 2.860 | 5,275 |
| 2022-02-04 | 3.475 | 3.475 | 3.426 | 3.430 | 2.850 | 11,555 |
| 2022-02-03 | 3.570 | 3.570 | 3.520 | 3.525 | 2.929 | 234 |
| 2022-02-02 | 3.553 | 3.615 | 3.535 | 3.600 | 2.991 | 18,098 |
| 2022-02-01 | 3.533 | 3.550 | 3.460 | 3.489 | 2.899 | 36,960 |
| 2022-01-31 | 3.558 | 3.620 | 3.507 | 3.548 | 2.948 | 8,553 |
| 2022-01-28 | 3.485 | 3.565 | 3.450 | 3.565 | 2.962 | 7,830 |
| 2022-01-27 | 3.508 | 3.675 | 3.490 | 3.500 | 2.908 | 11,547 |
| 2022-01-26 | 3.505 | 3.625 | 3.505 | 3.625 | 3.012 | 9,489 |
| 2022-01-25 | 3.465 | 3.480 | 3.345 | 3.395 | 2.821 | 12,809 |
| 2022-01-24 | 3.530 | 3.530 | 3.490 | 3.490 | 2.900 | 2,595 |
| 2022-01-21 | 3.778 | 3.875 | 3.660 | 3.845 | 3.195 | 3,521 |
| 2022-01-20 | 3.679 | 3.795 | 3.679 | 3.790 | 3.149 | 6,089 |
| 2022-01-19 | 3.460 | 3.605 | 3.460 | 3.560 | 2.958 | 40,841 |
| 2022-01-18 | 3.610 | 3.620 | 3.580 | 3.605 | 2.995 | 1,804 |
| 2022-01-17 | 3.515 | 3.515 | 3.515 | 3.515 | 2.921 | 360 |
| 2022-01-14 | 3.545 | 3.620 | 3.545 | 3.545 | 2.946 | 12,049 |
| 2022-01-13 | 3.585 | 3.635 | 3.585 | 3.615 | 3.004 | 10,363 |
| 2022-01-12 | 3.475 | 3.590 | 3.460 | 3.580 | 2.975 | 18,657 |
| 2022-01-11 | 3.460 | 3.475 | 3.455 | 3.460 | 2.875 | 2,192 |
| 2022-01-10 | 3.475 | 3.475 | 3.440 | 3.460 | 2.875 | 6,555 |
| 2022-01-07 | 3.560 | 3.615 | 3.560 | 3.560 | 2.958 | 9,208 |
| 2022-01-06 | 3.555 | 3.560 | 3.555 | 3.555 | 2.954 | 1,785 |
| 2022-01-05 | 3.600 | 3.640 | 3.595 | 3.640 | 3.024 | 2,252 |
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.