Econocom Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 3.660 | 3.680 | 3.625 | 3.625 | 3.012 | 1,614 |
| 2021-12-31 | 3.650 | 3.665 | 3.625 | 3.635 | 3.020 | 6,054 |
| 2021-12-30 | 3.625 | 3.665 | 3.625 | 3.660 | 3.041 | 3,452 |
| 2021-12-29 | 3.605 | 3.640 | 3.597 | 3.620 | 3.008 | 6,742 |
| 2021-12-24 | 3.550 | 3.555 | 3.550 | 3.555 | 2.954 | 216 |
| 2021-12-23 | 3.460 | 3.560 | 3.455 | 3.500 | 2.908 | 12,461 |
| 2021-12-22 | 3.465 | 3.515 | 3.465 | 3.465 | 2.879 | 8,244 |
| 2021-12-21 | 3.460 | 3.480 | 3.460 | 3.460 | 2.875 | 1,775 |
| 2021-12-20 | 3.405 | 3.510 | 3.405 | 3.500 | 2.908 | 13,438 |
| 2021-12-17 | 3.430 | 3.430 | 3.370 | 3.430 | 2.850 | 77,148 |
| 2021-12-16 | 3.445 | 3.445 | 3.415 | 3.430 | 2.850 | 14,079 |
| 2021-12-15 | 3.455 | 3.455 | 3.360 | 3.400 | 2.825 | 38,426 |
| 2021-12-14 | 3.441 | 3.475 | 3.441 | 3.465 | 2.879 | 32,271 |
| 2021-12-13 | 3.469 | 3.469 | 3.425 | 3.450 | 2.867 | 8,637 |
| 2021-12-10 | 3.465 | 3.500 | 3.465 | 3.485 | 2.896 | 31,587 |
| 2021-12-09 | 3.495 | 3.525 | 3.495 | 3.500 | 2.908 | 19,211 |
| 2021-12-08 | 3.475 | 3.495 | 3.445 | 3.485 | 2.896 | 13,663 |
| 2021-12-07 | 3.420 | 3.480 | 3.310 | 3.465 | 2.879 | 10,675 |
| 2021-12-06 | 3.388 | 3.425 | 3.360 | 3.425 | 2.846 | 23,956 |
| 2021-12-03 | 3.375 | 3.435 | 3.375 | 3.380 | 2.809 | 27,006 |
| 2021-12-02 | 3.363 | 3.400 | 3.310 | 3.310 | 2.750 | 45,884 |
| 2021-12-01 | 3.415 | 3.415 | 3.360 | 3.400 | 2.825 | 9,531 |
| 2021-11-30 | 3.280 | 3.375 | 3.270 | 3.360 | 2.792 | 25,531 |
| 2021-11-29 | 3.290 | 3.290 | 3.225 | 3.285 | 2.730 | 26,644 |
| 2021-11-26 | 3.240 | 3.325 | 3.230 | 3.268 | 2.715 | 6,542 |
| 2021-11-25 | 3.308 | 3.320 | 3.290 | 3.320 | 2.759 | 1,998 |
| 2021-11-24 | 3.250 | 3.300 | 3.225 | 3.300 | 2.742 | 23,938 |
| 2021-11-23 | 3.318 | 3.320 | 3.275 | 3.295 | 2.738 | 6,283 |
| 2021-11-22 | 3.425 | 3.465 | 3.305 | 3.365 | 2.796 | 16,009 |
| 2021-11-19 | 3.470 | 3.470 | 3.425 | 3.430 | 2.850 | 11,299 |
| 2021-11-18 | 3.503 | 3.535 | 3.485 | 3.495 | 2.904 | 17,610 |
| 2021-11-17 | 3.553 | 3.590 | 3.515 | 3.535 | 2.938 | 29,837 |
| 2021-11-16 | 3.600 | 3.650 | 3.555 | 3.600 | 2.992 | 12,636 |
| 2021-11-15 | 3.620 | 3.690 | 3.605 | 3.690 | 3.066 | 17,137 |
| 2021-11-12 | 3.690 | 3.695 | 3.575 | 3.615 | 3.004 | 51,437 |
| 2021-11-11 | 3.630 | 3.630 | 3.585 | 3.588 | 2.981 | 16,651 |
| 2021-11-10 | 3.700 | 3.700 | 3.650 | 3.668 | 3.047 | 20,132 |
| 2021-11-09 | 3.680 | 3.750 | 3.680 | 3.715 | 3.087 | 39,596 |
| 2021-11-08 | 3.830 | 3.830 | 3.700 | 3.708 | 3.081 | 7,578 |
| 2021-11-05 | 3.825 | 3.925 | 3.825 | 3.865 | 3.211 | 20,300 |
| 2021-11-04 | 3.660 | 3.745 | 3.645 | 3.745 | 3.112 | 59,165 |
| 2021-11-03 | 3.630 | 3.665 | 3.620 | 3.635 | 3.020 | 29,532 |
| 2021-11-02 | 3.703 | 3.705 | 3.635 | 3.635 | 3.020 | 28,119 |
| 2021-11-01 | 3.650 | 3.735 | 3.640 | 3.655 | 3.037 | 21,600 |
| 2021-10-29 | 3.615 | 3.680 | 3.615 | 3.651 | 3.034 | 24,454 |
| 2021-10-28 | 3.588 | 3.670 | 3.585 | 3.620 | 3.008 | 30,275 |
| 2021-10-27 | 3.450 | 3.580 | 3.425 | 3.580 | 2.975 | 31,179 |
| 2021-10-26 | 3.345 | 3.445 | 3.345 | 3.445 | 2.862 | 7,821 |
| 2021-10-25 | 3.220 | 3.275 | 3.205 | 3.240 | 2.692 | 23,382 |
← NewerPage 20 of 20 · 1,189 trading days
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.