Econocom Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.450 | 1.450 | 1.428 | 1.428 | 1.392 | 1,333 |
| 2026-04-29 | 1.445 | 1.445 | 1.445 | 1.445 | 1.409 | 1 |
| 2026-04-28 | 1.455 | 1.455 | 1.455 | 1.455 | 1.419 | 1 |
| 2026-04-27 | 1.445 | 1.445 | 1.445 | 1.445 | 1.409 | 1 |
| 2026-04-23 | 1.450 | 1.450 | 1.435 | 1.450 | 1.414 | 202 |
| 2026-04-22 | 1.495 | 1.495 | 1.495 | 1.495 | 1.458 | 1 |
| 2026-04-21 | 1.490 | 1.490 | 1.470 | 1.490 | 1.453 | 5 |
| 2026-04-20 | 1.470 | 1.485 | 1.470 | 1.485 | 1.448 | 2 |
| 2026-04-17 | 1.485 | 1.485 | 1.485 | 1.485 | 1.448 | 1 |
| 2026-04-16 | 1.460 | 1.465 | 1.460 | 1.460 | 1.424 | 2,023 |
| 2026-04-15 | 1.445 | 1.450 | 1.445 | 1.450 | 1.414 | 2,735 |
| 2026-04-14 | 1.450 | 1.450 | 1.450 | 1.450 | 1.414 | 1,106 |
| 2026-04-13 | 1.450 | 1.450 | 1.435 | 1.450 | 1.414 | 192 |
| 2026-04-10 | 1.438 | 1.438 | 1.425 | 1.425 | 1.389 | 746 |
| 2026-04-09 | 1.460 | 1.460 | 1.430 | 1.430 | 1.394 | 3,388 |
| 2026-04-08 | 1.500 | 1.500 | 1.460 | 1.460 | 1.424 | 4,755 |
| 2026-04-02 | 1.410 | 1.410 | 1.410 | 1.410 | 1.375 | 1 |
| 2026-04-01 | 1.418 | 1.418 | 1.418 | 1.418 | 1.383 | 1 |
| 2026-03-31 | 1.410 | 1.410 | 1.400 | 1.400 | 1.365 | 4,066 |
| 2026-03-30 | 1.410 | 1.416 | 1.410 | 1.410 | 1.375 | 2 |
| 2026-03-27 | 1.420 | 1.420 | 1.420 | 1.420 | 1.385 | 1 |
| 2026-03-26 | 1.430 | 1.430 | 1.420 | 1.428 | 1.392 | 3,505 |
| 2026-03-25 | 1.440 | 1.440 | 1.440 | 1.440 | 1.404 | 1 |
| 2026-03-24 | 1.431 | 1.431 | 1.430 | 1.430 | 1.394 | 112 |
| 2026-03-23 | 1.450 | 1.468 | 1.422 | 1.468 | 1.431 | 2 |
| 2026-03-20 | 1.492 | 1.492 | 1.454 | 1.492 | 1.455 | 665 |
| 2026-03-19 | 1.472 | 1.472 | 1.472 | 1.472 | 1.435 | 1 |
| 2026-03-18 | 1.464 | 1.468 | 1.464 | 1.466 | 1.429 | 20,014 |
| 2026-03-17 | 1.478 | 1.480 | 1.464 | 1.464 | 1.427 | 12,432 |
| 2026-03-16 | 1.480 | 1.480 | 1.480 | 1.480 | 1.443 | 2 |
| 2026-03-13 | 1.499 | 1.500 | 1.480 | 1.500 | 1.463 | 18,938 |
| 2026-03-12 | 1.520 | 1.520 | 1.518 | 1.518 | 1.480 | 8 |
| 2026-03-11 | 1.518 | 1.538 | 1.518 | 1.530 | 1.492 | 3 |
| 2026-03-10 | 1.512 | 1.520 | 1.512 | 1.520 | 1.482 | 29 |
| 2026-03-09 | 1.499 | 1.530 | 1.490 | 1.490 | 1.453 | 253 |
| 2026-03-06 | 1.542 | 1.542 | 1.542 | 1.542 | 1.503 | 1 |
| 2026-03-05 | 1.515 | 1.518 | 1.515 | 1.518 | 1.480 | 1,001 |
| 2026-03-04 | 1.520 | 1.522 | 1.516 | 1.516 | 1.478 | 7,001 |
| 2026-03-03 | 1.526 | 1.526 | 1.526 | 1.526 | 1.488 | 2,146 |
| 2026-03-02 | 1.530 | 1.530 | 1.530 | 1.530 | 1.492 | 1 |
| 2026-02-26 | 1.533 | 1.550 | 1.533 | 1.533 | 1.495 | 20,200 |
| 2026-02-25 | 1.542 | 1.545 | 1.534 | 1.542 | 1.503 | 254 |
| 2026-02-24 | 1.546 | 1.546 | 1.542 | 1.546 | 1.507 | 13,441 |
| 2026-02-23 | 1.560 | 1.574 | 1.560 | 1.574 | 1.535 | 2,421 |
| 2026-02-20 | 1.562 | 1.562 | 1.540 | 1.544 | 1.505 | 6,666 |
| 2026-02-19 | 1.564 | 1.580 | 1.564 | 1.580 | 1.541 | 3,324 |
| 2026-02-18 | 1.548 | 1.553 | 1.548 | 1.548 | 1.509 | 17,001 |
| 2026-02-17 | 1.578 | 1.578 | 1.540 | 1.542 | 1.503 | 21 |
| 2026-02-16 | 1.579 | 1.584 | 1.548 | 1.584 | 1.544 | 2,211 |
| 2026-02-13 | 1.542 | 1.558 | 1.542 | 1.556 | 1.517 | 1,748 |
| 2026-02-12 | 1.579 | 1.590 | 1.559 | 1.564 | 1.525 | 44 |
| 2026-02-11 | 1.595 | 1.608 | 1.560 | 1.572 | 1.533 | 7,760 |
| 2026-02-10 | 1.708 | 1.730 | 1.708 | 1.708 | 1.665 | 3 |
| 2026-02-09 | 1.700 | 1.702 | 1.690 | 1.702 | 1.659 | 2 |
| 2026-02-06 | 1.690 | 1.710 | 1.672 | 1.710 | 1.667 | 2,766 |
| 2026-02-05 | 1.700 | 1.702 | 1.690 | 1.702 | 1.659 | 505 |
| 2026-02-04 | 1.716 | 1.730 | 1.700 | 1.704 | 1.661 | 50 |
| 2026-02-03 | 1.727 | 1.728 | 1.708 | 1.716 | 1.673 | 36 |
| 2026-02-02 | 1.731 | 1.760 | 1.720 | 1.724 | 1.681 | 2,100 |
| 2026-01-30 | 1.754 | 1.760 | 1.754 | 1.760 | 1.716 | 135 |
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.