Econocom Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	1.410	1.410	1.400	1.400	1.400	1
2026-07-29	1.405	1.405	1.395	1.405	1.405	3,572
2026-07-28	1.375	1.440	1.375	1.430	1.430	5,002
2026-07-27	1.400	1.400	1.365	1.390	1.390	4,854
2026-07-24	1.410	1.410	1.395	1.410	1.410	22,242
2026-07-23	1.460	1.460	1.460	1.460	1.460	1
2026-07-22	1.470	1.470	1.470	1.470	1.470	1
2026-07-21	1.475	1.485	1.455	1.485	1.485	160
2026-07-20	1.445	1.475	1.445	1.475	1.475	3
2026-07-17	1.495	1.500	1.495	1.495	1.495	2,654
2026-07-16	1.485	1.485	1.480	1.485	1.485	759
2026-07-15	1.480	1.490	1.455	1.485	1.485	304
2026-07-14	1.455	1.485	1.455	1.485	1.485	4,406
2026-07-13	1.445	1.445	1.440	1.445	1.445	1
2026-07-10	1.390	1.440	1.390	1.430	1.430	5,431
2026-07-09	1.410	1.435	1.400	1.400	1.400	834
2026-07-08	1.475	1.490	1.400	1.420	1.420	41,585
2026-07-07	1.480	1.480	1.480	1.480	1.480	1
2026-07-06	1.490	1.495	1.470	1.495	1.495	2
2026-07-03	1.490	1.490	1.455	1.470	1.470	2,959
2026-07-02	1.490	1.500	1.490	1.490	1.490	41
2026-07-01	1.508	1.515	1.503	1.503	1.503	586
2026-06-30	1.505	1.515	1.505	1.505	1.505	864
2026-06-29	1.480	1.515	1.480	1.515	1.477	3,459
2026-06-26	1.490	1.490	1.460	1.490	1.453	454
2026-06-25	1.503	1.510	1.460	1.510	1.472	2,001
2026-06-24	1.518	1.530	1.510	1.510	1.472	2,752
2026-06-23	1.530	1.530	1.530	1.530	1.492	1
2026-06-22	1.525	1.545	1.525	1.545	1.506	3,903
2026-06-19	1.515	1.515	1.515	1.515	1.477	2,000
2026-06-18	1.563	1.575	1.540	1.545	1.506	26
2026-06-17	1.585	1.585	1.585	1.585	1.545	1
2026-06-16	1.570	1.570	1.550	1.550	1.511	4,549
2026-06-15	1.550	1.575	1.550	1.575	1.536	2
2026-06-11	1.538	1.580	1.535	1.580	1.541	751
2026-06-10	1.540	1.550	1.540	1.550	1.511	339
2026-06-09	1.518	1.525	1.510	1.525	1.487	23
2026-06-08	1.583	1.585	1.530	1.530	1.492	2,304
2026-06-05	1.528	1.560	1.515	1.560	1.521	4,274
2026-06-04	1.520	1.535	1.520	1.525	1.487	2,986
2026-06-03	1.550	1.550	1.545	1.545	1.506	2,000
2026-06-02	1.563	1.578	1.560	1.560	1.521	100
2026-06-01	1.585	1.595	1.585	1.585	1.545	74
2026-05-29	1.585	1.585	1.585	1.585	1.545	1
2026-05-28	1.560	1.570	1.560	1.570	1.531	980
2026-05-27	1.548	1.560	1.545	1.560	1.521	72
2026-05-26	1.565	1.565	1.565	1.565	1.526	1
2026-05-22	1.535	1.545	1.535	1.545	1.506	1,443
2026-05-20	1.510	1.510	1.510	1.510	1.472	1
2026-05-19	1.510	1.510	1.510	1.510	1.472	301
2026-05-18	1.475	1.495	1.475	1.495	1.458	1
2026-05-15	1.508	1.540	1.505	1.505	1.467	2
2026-05-14	1.520	1.520	1.520	1.520	1.482	1
2026-05-13	1.490	1.490	1.490	1.490	1.453	1
2026-05-12	1.505	1.508	1.505	1.505	1.467	123
2026-05-11	1.445	1.520	1.405	1.520	1.482	351
2026-05-08	1.435	1.440	1.435	1.435	1.399	2,732
2026-05-07	1.440	1.440	1.440	1.440	1.404	1
2026-05-06	1.395	1.400	1.395	1.400	1.365	3,851
2026-05-05	1.415	1.415	1.415	1.415	1.380	1

← NewerPage 2 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.