Econocom Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-16	1.934	1.960	1.932	1.960	1.911	317
2025-07-15	1.928	1.966	1.928	1.944	1.895	1,281
2025-07-14	1.902	1.941	1.902	1.941	1.893	66
2025-07-11	1.930	1.930	1.930	1.930	1.882	36
2025-07-10	1.939	1.939	1.920	1.920	1.872	335
2025-07-09	1.904	1.918	1.904	1.918	1.870	40,908
2025-07-08	1.900	1.928	1.900	1.928	1.880	48
2025-07-07	1.900	1.910	1.900	1.900	1.853	158
2025-07-04	1.920	1.930	1.910	1.910	1.862	38
2025-07-03	1.926	1.926	1.920	1.926	1.878	121
2025-07-02	1.919	1.919	1.900	1.910	1.862	2,227
2025-07-01	1.938	1.938	1.930	1.938	1.890	2,086
2025-06-30	1.860	1.946	1.820	1.946	1.897	2,999
2025-06-27	1.960	1.960	1.930	1.960	1.839	2,273
2025-06-26	1.926	1.926	1.926	1.926	1.807	96
2025-06-25	1.930	1.930	1.922	1.922	1.803	265
2025-06-24	1.924	1.946	1.924	1.924	1.805	1,120
2025-06-23	1.934	1.934	1.934	1.934	1.814	105
2025-06-20	1.920	1.940	1.920	1.940	1.820	10
2025-06-19	1.944	1.944	1.944	1.944	1.824	1
2025-06-18	1.928	1.928	1.911	1.928	1.809	15,335
2025-06-17	1.980	1.980	1.980	1.980	1.857	1
2025-06-16	2.000	2.010	2.000	2.010	1.886	657
2025-06-13	2.002	2.010	1.986	1.986	1.863	43
2025-06-12	2.010	2.010	2.010	2.010	1.886	1
2025-06-10	2.005	2.015	2.005	2.015	1.890	1
2025-06-09	1.970	1.998	1.970	1.998	1.874	6
2025-06-06	2.000	2.000	1.956	1.960	1.839	1,703
2025-06-05	2.010	2.010	2.008	2.010	1.886	132
2025-06-04	2.012	2.025	2.010	2.025	1.900	1,871
2025-06-03	2.020	2.020	2.015	2.020	1.895	3
2025-06-02	2.010	2.045	2.010	2.040	1.914	4,850
2025-05-30	1.982	1.982	1.979	1.980	1.857	201
2025-05-29	1.964	1.964	1.964	1.964	1.842	132
2025-05-28	1.968	1.994	1.950	1.994	1.871	2,758
2025-05-27	1.964	1.994	1.964	1.988	1.865	579
2025-05-23	1.940	1.956	1.922	1.956	1.835	439
2025-05-21	1.932	1.970	1.920	1.920	1.801	1,048
2025-05-20	1.964	1.964	1.964	1.964	1.842	63
2025-05-19	1.962	1.984	1.962	1.980	1.857	2,203
2025-05-16	1.961	1.972	1.960	1.972	1.850	2,285
2025-05-15	1.956	1.972	1.956	1.968	1.846	2,788
2025-05-14	1.950	1.960	1.950	1.960	1.839	777
2025-05-13	1.950	1.950	1.950	1.950	1.829	377
2025-05-12	1.930	1.942	1.930	1.942	1.822	4,137
2025-05-09	1.945	1.950	1.945	1.948	1.827	2,995
2025-05-08	1.950	1.950	1.950	1.950	1.829	1
2025-05-07	1.940	1.958	1.922	1.958	1.837	1
2025-05-06	1.958	1.976	1.958	1.966	1.844	842
2025-05-02	1.840	1.840	1.828	1.840	1.726	3,921
2025-04-30	1.826	1.826	1.826	1.826	1.713	1
2025-04-29	1.800	1.800	1.800	1.800	1.689	1
2025-04-28	1.809	1.814	1.782	1.798	1.687	229
2025-04-25	1.762	1.768	1.762	1.768	1.659	1,637
2025-04-23	1.828	1.830	1.828	1.828	1.715	2,579
2025-04-22	1.800	1.818	1.800	1.810	1.698	430
2025-04-17	1.818	1.818	1.800	1.818	1.705	620
2025-04-16	1.780	1.820	1.780	1.820	1.707	682
2025-04-15	1.752	1.778	1.752	1.778	1.668	1,809
2025-04-14	1.750	1.788	1.750	1.750	1.642	406

← NewerPage 6 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.