Econocom Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-10	1.854	1.854	1.852	1.852	1.737	206
2025-01-09	1.836	1.856	1.836	1.856	1.741	10
2025-01-07	1.946	1.966	1.946	1.946	1.826	531
2025-01-03	1.918	1.924	1.918	1.924	1.805	2
2025-01-02	1.920	1.922	1.920	1.922	1.803	128
2024-12-31	1.865	1.865	1.865	1.865	1.750	16
2024-12-30	1.868	1.886	1.868	1.882	1.765	163
2024-12-27	1.882	1.882	1.882	1.882	1.765	1
2024-12-20	1.850	1.890	1.850	1.890	1.773	1,057
2024-12-18	1.832	1.832	1.832	1.832	1.719	828
2024-12-17	1.840	1.840	1.840	1.840	1.726	1
2024-12-16	1.852	1.860	1.820	1.856	1.741	1,879
2024-12-13	1.901	1.916	1.890	1.900	1.782	2,220
2024-12-12	1.900	1.900	1.880	1.886	1.769	247
2024-12-09	1.920	1.920	1.920	1.920	1.801	1
2024-12-06	1.942	1.952	1.942	1.942	1.822	1,000
2024-12-05	1.964	1.964	1.958	1.958	1.837	1,944
2024-12-04	1.974	1.974	1.970	1.970	1.848	14,842
2024-12-03	1.960	1.960	1.960	1.960	1.839	1,162
2024-12-02	1.971	1.982	1.964	1.964	1.842	159
2024-11-29	1.984	1.998	1.984	1.988	1.865	3,446
2024-11-28	1.988	1.988	1.980	1.988	1.865	592
2024-11-27	2.001	2.020	1.984	1.984	1.861	26
2024-11-26	2.010	2.010	2.010	2.010	1.886	355
2024-11-25	2.030	2.040	2.020	2.020	1.895	368
2024-11-22	2.010	2.010	1.992	2.010	1.886	234
2024-11-20	2.050	2.050	2.050	2.050	1.923	392
2024-11-19	2.040	2.045	2.040	2.045	1.918	847
2024-11-18	2.026	2.045	2.025	2.045	1.918	3,168
2024-11-15	2.005	2.030	2.005	2.030	1.904	122
2024-11-14	2.030	2.035	2.030	2.035	1.909	10,117
2024-11-13	2.010	2.040	2.010	2.030	1.904	2,456
2024-11-12	1.984	2.020	1.984	2.015	1.890	25,194
2024-11-11	2.000	2.025	1.990	2.025	1.900	5,617
2024-11-08	2.030	2.040	2.030	2.040	1.914	4,243
2024-11-07	2.000	2.050	1.998	2.050	1.923	22,721
2024-11-06	2.012	2.015	2.005	2.015	1.890	358
2024-11-05	1.997	2.020	1.984	2.020	1.895	732
2024-11-04	1.978	1.980	1.970	1.980	1.857	2
2024-11-01	1.976	1.990	1.976	1.984	1.861	149
2024-10-31	1.960	1.960	1.960	1.960	1.839	138
2024-10-30	1.974	2.000	1.974	1.974	1.852	894
2024-10-29	2.010	2.010	2.010	2.010	1.886	1
2024-10-25	2.055	2.065	2.055	2.065	1.937	204
2024-10-24	2.055	2.075	2.055	2.075	1.947	226
2024-10-23	1.954	2.085	1.954	2.058	1.931	3,934
2024-10-22	1.954	1.954	1.940	1.952	1.831	4,250
2024-10-21	2.012	2.015	2.005	2.005	1.881	33
2024-10-18	1.998	1.998	1.998	1.998	1.874	29
2024-10-17	2.020	2.020	2.020	2.020	1.895	11
2024-10-15	1.998	1.998	1.998	1.998	1.874	1
2024-10-10	2.010	2.010	2.010	2.010	1.886	1
2024-10-09	2.010	2.010	2.010	2.010	1.886	882
2024-10-08	2.000	2.010	2.000	2.000	1.876	3,001
2024-10-07	2.005	2.010	2.005	2.005	1.881	1
2024-10-03	2.005	2.010	2.005	2.005	1.881	255
2024-10-02	1.996	1.996	1.996	1.996	1.872	1
2024-10-01	2.000	2.000	2.000	2.000	1.876	16
2024-09-30	2.015	2.015	2.015	2.015	1.890	458
2024-09-27	2.010	2.020	2.010	2.020	1.895	1

← NewerPage 8 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.