Econocom Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-10	1.801	1.802	1.800	1.802	1.690	1,681
2025-04-09	1.746	1.746	1.728	1.732	1.625	5,142
2025-04-08	1.740	1.780	1.740	1.740	1.632	4,030
2025-04-07	1.684	1.684	1.666	1.684	1.580	1,151
2025-04-04	1.770	1.792	1.740	1.740	1.632	422
2025-04-03	1.790	1.796	1.790	1.790	1.679	13
2025-04-02	1.780	1.780	1.780	1.780	1.670	1
2025-04-01	1.800	1.800	1.782	1.790	1.679	10,959
2025-03-31	1.829	1.830	1.800	1.806	1.694	1,151
2025-03-28	1.830	1.830	1.822	1.830	1.717	73
2025-03-27	1.838	1.838	1.838	1.838	1.724	1
2025-03-26	1.830	1.848	1.830	1.848	1.734	934
2025-03-25	1.830	1.839	1.830	1.838	1.724	301
2025-03-21	1.825	1.838	1.824	1.824	1.711	781
2025-03-20	1.819	1.830	1.812	1.820	1.707	11,169
2025-03-19	1.813	1.822	1.810	1.820	1.707	1,761
2025-03-18	1.814	1.814	1.802	1.814	1.702	89
2025-03-17	1.813	1.818	1.808	1.818	1.705	171
2025-03-14	1.770	1.808	1.770	1.808	1.696	127
2025-03-13	1.772	1.772	1.772	1.772	1.662	102
2025-03-12	1.788	1.788	1.782	1.788	1.677	156
2025-03-11	1.794	1.794	1.794	1.794	1.683	120
2025-03-10	1.800	1.800	1.798	1.800	1.689	389
2025-03-07	1.810	1.818	1.810	1.818	1.705	7,690
2025-03-06	1.819	1.830	1.814	1.818	1.705	6,065
2025-03-05	1.814	1.842	1.814	1.842	1.728	154
2025-03-04	1.822	1.830	1.822	1.822	1.709	1,667
2025-03-03	1.788	1.846	1.788	1.846	1.732	1,772
2025-02-28	1.814	1.814	1.808	1.814	1.702	1,453
2025-02-27	1.834	1.848	1.834	1.840	1.726	1,723
2025-02-26	1.782	1.800	1.782	1.800	1.689	1,745
2025-02-25	1.782	1.800	1.774	1.800	1.689	3,122
2025-02-24	1.790	1.790	1.776	1.780	1.670	1,749
2025-02-21	1.800	1.800	1.800	1.800	1.689	3,415
2025-02-20	1.806	1.818	1.806	1.806	1.694	783
2025-02-19	1.798	1.822	1.798	1.798	1.687	1,810
2025-02-18	1.822	1.850	1.822	1.850	1.735	4,174
2025-02-17	1.810	1.840	1.810	1.828	1.715	11,482
2025-02-14	1.770	1.810	1.770	1.810	1.698	204
2025-02-13	1.826	1.874	1.826	1.874	1.758	3,996
2025-02-12	1.786	1.786	1.768	1.770	1.660	1,504
2025-02-11	1.770	1.784	1.770	1.770	1.660	1,977
2025-02-10	1.770	1.788	1.770	1.788	1.677	632
2025-02-07	1.804	1.804	1.776	1.776	1.666	123
2025-02-06	1.790	1.790	1.772	1.790	1.679	1,235
2025-02-05	1.778	1.778	1.778	1.778	1.668	1
2025-02-04	1.772	1.808	1.756	1.808	1.696	338
2025-02-03	1.780	1.780	1.780	1.780	1.670	1
2025-01-31	1.760	1.798	1.732	1.798	1.687	1,066
2025-01-30	1.750	1.756	1.750	1.756	1.647	501
2025-01-29	1.756	1.770	1.756	1.762	1.653	1,546
2025-01-27	1.749	1.768	1.744	1.766	1.657	601
2025-01-24	1.760	1.774	1.760	1.760	1.651	1,422
2025-01-23	1.784	1.786	1.784	1.786	1.675	98
2025-01-21	1.822	1.822	1.800	1.802	1.690	16
2025-01-20	1.810	1.810	1.810	1.810	1.698	20
2025-01-17	1.829	1.848	1.814	1.814	1.702	57
2025-01-16	1.838	1.838	1.838	1.838	1.724	33
2025-01-15	1.832	1.864	1.832	1.864	1.749	3,480
2025-01-13	1.864	1.864	1.864	1.864	1.749	1

← NewerPage 7 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.