Econocom Group SE historical data

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

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

← NewerPage 3 of 20 · 1,196 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.