Econocom Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1.746 | 1.758 | 1.746 | 1.746 | 1.702 | 89 |
| 2026-01-28 | 1.738 | 1.758 | 1.738 | 1.738 | 1.695 | 9 |
| 2026-01-27 | 1.747 | 1.752 | 1.740 | 1.752 | 1.708 | 3,935 |
| 2026-01-26 | 1.750 | 1.764 | 1.750 | 1.750 | 1.706 | 1,512 |
| 2026-01-23 | 1.746 | 1.746 | 1.732 | 1.746 | 1.702 | 1,879 |
| 2026-01-22 | 1.730 | 1.730 | 1.730 | 1.730 | 1.687 | 109 |
| 2026-01-21 | 1.741 | 1.748 | 1.730 | 1.748 | 1.704 | 5 |
| 2026-01-20 | 1.744 | 1.760 | 1.744 | 1.760 | 1.716 | 632 |
| 2026-01-16 | 1.784 | 1.784 | 1.784 | 1.784 | 1.739 | 22 |
| 2026-01-15 | 1.748 | 1.794 | 1.748 | 1.794 | 1.749 | 2,901 |
| 2026-01-14 | 1.801 | 1.804 | 1.720 | 1.782 | 1.737 | 12,172 |
| 2026-01-13 | 1.610 | 1.734 | 1.602 | 1.734 | 1.691 | 691 |
| 2026-01-12 | 1.612 | 1.612 | 1.602 | 1.602 | 1.562 | 3,700 |
| 2026-01-09 | 1.640 | 1.640 | 1.624 | 1.624 | 1.583 | 208 |
| 2026-01-08 | 1.660 | 1.668 | 1.660 | 1.660 | 1.619 | 1,865 |
| 2026-01-07 | 1.614 | 1.614 | 1.614 | 1.614 | 1.574 | 46 |
| 2026-01-06 | 1.606 | 1.606 | 1.606 | 1.606 | 1.566 | 185 |
| 2026-01-05 | 1.612 | 1.620 | 1.612 | 1.620 | 1.580 | 140 |
| 2026-01-02 | 1.630 | 1.638 | 1.630 | 1.630 | 1.589 | 1,212 |
| 2025-12-31 | 1.630 | 1.630 | 1.630 | 1.630 | 1.589 | 2 |
| 2025-12-30 | 1.618 | 1.620 | 1.610 | 1.614 | 1.574 | 476 |
| 2025-12-29 | 1.580 | 1.610 | 1.580 | 1.603 | 1.563 | 763 |
| 2025-12-24 | 1.564 | 1.564 | 1.564 | 1.564 | 1.525 | 130 |
| 2025-12-23 | 1.558 | 1.576 | 1.558 | 1.558 | 1.519 | 1 |
| 2025-12-22 | 1.570 | 1.570 | 1.550 | 1.550 | 1.511 | 492 |
| 2025-12-19 | 1.574 | 1.574 | 1.560 | 1.568 | 1.529 | 4,600 |
| 2025-12-18 | 1.598 | 1.598 | 1.582 | 1.598 | 1.558 | 669 |
| 2025-12-17 | 1.594 | 1.608 | 1.594 | 1.594 | 1.554 | 3,023 |
| 2025-12-16 | 1.600 | 1.610 | 1.598 | 1.610 | 1.570 | 6,389 |
| 2025-12-15 | 1.606 | 1.610 | 1.606 | 1.610 | 1.570 | 32,010 |
| 2025-12-12 | 1.604 | 1.604 | 1.604 | 1.604 | 1.564 | 4,977 |
| 2025-12-11 | 1.618 | 1.618 | 1.616 | 1.616 | 1.576 | 10,001 |
| 2025-12-10 | 1.600 | 1.608 | 1.598 | 1.598 | 1.558 | 2,822 |
| 2025-12-09 | 1.600 | 1.604 | 1.596 | 1.600 | 1.560 | 5,864 |
| 2025-12-08 | 1.600 | 1.608 | 1.590 | 1.596 | 1.556 | 22,624 |
| 2025-12-05 | 1.589 | 1.598 | 1.582 | 1.582 | 1.542 | 4,388 |
| 2025-12-04 | 1.580 | 1.589 | 1.580 | 1.582 | 1.542 | 2,188 |
| 2025-12-03 | 1.582 | 1.588 | 1.582 | 1.582 | 1.542 | 394 |
| 2025-12-02 | 1.586 | 1.590 | 1.586 | 1.586 | 1.546 | 1,060 |
| 2025-12-01 | 1.582 | 1.596 | 1.582 | 1.582 | 1.542 | 155 |
| 2025-11-28 | 1.600 | 1.600 | 1.598 | 1.598 | 1.558 | 3,307 |
| 2025-11-27 | 1.600 | 1.608 | 1.592 | 1.592 | 1.552 | 2,869 |
| 2025-11-26 | 1.606 | 1.606 | 1.606 | 1.606 | 1.566 | 1,954 |
| 2025-11-25 | 1.622 | 1.624 | 1.610 | 1.610 | 1.570 | 7 |
| 2025-11-21 | 1.618 | 1.618 | 1.618 | 1.618 | 1.578 | 993 |
| 2025-11-19 | 1.620 | 1.620 | 1.620 | 1.620 | 1.580 | 1,483 |
| 2025-11-18 | 1.644 | 1.644 | 1.644 | 1.644 | 1.603 | 122 |
| 2025-11-14 | 1.649 | 1.650 | 1.640 | 1.640 | 1.599 | 2,523 |
| 2025-11-13 | 1.674 | 1.674 | 1.660 | 1.660 | 1.619 | 1,355 |
| 2025-11-12 | 1.660 | 1.664 | 1.660 | 1.664 | 1.622 | 1 |
| 2025-11-10 | 1.654 | 1.654 | 1.654 | 1.654 | 1.613 | 1,929 |
| 2025-11-07 | 1.640 | 1.640 | 1.640 | 1.640 | 1.599 | 5 |
| 2025-11-06 | 1.657 | 1.657 | 1.650 | 1.650 | 1.609 | 2,660 |
| 2025-11-05 | 1.668 | 1.668 | 1.654 | 1.654 | 1.613 | 306 |
| 2025-11-03 | 1.680 | 1.694 | 1.672 | 1.677 | 1.635 | 1,165 |
| 2025-10-31 | 1.700 | 1.712 | 1.700 | 1.700 | 1.658 | 1,777 |
| 2025-10-30 | 1.731 | 1.746 | 1.720 | 1.720 | 1.677 | 539 |
| 2025-10-29 | 1.730 | 1.730 | 1.723 | 1.723 | 1.680 | 3,547 |
| 2025-10-28 | 1.746 | 1.746 | 1.720 | 1.742 | 1.698 | 566 |
| 2025-10-27 | 1.690 | 1.706 | 1.690 | 1.706 | 1.663 | 990 |
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.