Econocom Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-25	1.990	2.015	1.990	1.990	1.867	4,278
2024-09-24	2.000	2.025	2.000	2.005	1.881	8,512
2024-09-23	2.000	2.000	2.000	2.000	1.876	306
2024-09-17	2.020	2.020	2.020	2.020	1.895	306
2024-09-13	2.025	2.025	2.025	2.025	1.900	1
2024-09-10	2.055	2.070	2.055	2.060	1.932	1,398
2024-09-09	2.070	2.070	2.070	2.070	1.942	1
2024-09-03	2.060	2.065	2.060	2.065	1.937	79
2024-08-30	2.070	2.070	2.070	2.070	1.942	1
2024-08-28	2.065	2.065	2.065	2.065	1.937	1
2024-08-23	2.095	2.095	2.095	2.095	1.965	7
2024-08-22	2.075	2.075	2.075	2.075	1.947	1
2024-08-20	2.095	2.095	2.095	2.095	1.965	8
2024-08-19	2.055	2.055	2.055	2.055	1.928	11
2024-08-16	2.090	2.090	2.090	2.090	1.961	2
2024-08-15	2.055	2.095	2.055	2.095	1.965	4
2024-08-14	1.968	1.968	1.968	1.968	1.846	1
2024-08-12	2.120	2.140	2.120	2.140	2.008	8,189
2024-08-09	2.108	2.130	2.105	2.110	1.979	3,840
2024-08-08	2.015	2.015	2.015	2.015	1.890	4
2024-08-07	2.000	2.005	2.000	2.005	1.881	587
2024-08-02	1.890	1.890	1.890	1.890	1.773	50
2024-08-01	1.988	2.000	1.984	1.984	1.861	302
2024-07-30	1.978	1.992	1.968	1.968	1.846	199
2024-07-29	2.000	2.035	1.962	1.962	1.841	221
2024-07-26	2.103	2.115	2.020	2.020	1.895	1,580
2024-07-25	2.155	2.155	2.090	2.155	2.022	155
2024-07-24	2.200	2.200	2.200	2.200	2.064	166
2024-07-22	2.185	2.185	2.185	2.185	2.050	1,977
2024-07-19	2.135	2.135	2.135	2.135	2.003	1
2024-07-18	2.165	2.165	2.165	2.165	2.031	148
2024-07-17	2.250	2.250	2.195	2.195	2.059	290
2024-07-16	2.200	2.240	2.200	2.240	2.101	1,930
2024-07-15	2.290	2.290	2.275	2.290	2.148	971
2024-07-12	2.265	2.280	2.265	2.265	2.125	1,013
2024-07-11	2.185	2.185	2.185	2.185	2.050	569
2024-07-10	2.165	2.165	2.165	2.165	2.031	1
2024-07-09	2.200	2.200	2.160	2.160	2.026	149
2024-07-08	2.210	2.210	2.205	2.210	2.073	105
2024-07-05	2.225	2.290	2.225	2.250	2.111	1,106
2024-07-04	2.265	2.265	2.265	2.265	2.125	146
2024-07-03	2.190	2.230	2.190	2.225	2.087	424
2024-07-02	2.130	2.130	2.130	2.130	1.998	130
2024-07-01	2.145	2.180	2.145	2.180	2.045	167
2024-06-28	2.105	2.105	2.050	2.105	1.975	1
2024-06-27	2.230	2.230	2.230	2.230	1.988	649
2024-06-26	2.245	2.245	2.225	2.225	1.984	3
2024-06-25	2.270	2.285	2.250	2.250	2.006	7
2024-06-20	2.225	2.225	2.225	2.225	1.984	110
2024-06-19	2.340	2.340	2.205	2.205	1.966	3,831
2024-06-18	2.333	2.370	2.330	2.370	2.113	99
2024-06-14	2.320	2.320	2.320	2.320	2.069	438
2024-06-13	2.345	2.345	2.345	2.345	2.091	136
2024-06-12	2.368	2.390	2.345	2.390	2.131	138
2024-06-11	2.370	2.380	2.370	2.370	2.113	415
2024-06-10	2.380	2.385	2.380	2.385	2.127	563
2024-06-07	2.390	2.390	2.385	2.390	2.131	174
2024-06-06	2.395	2.400	2.395	2.395	2.135	2,451
2024-06-05	2.400	2.400	2.380	2.400	2.140	760
2024-06-03	2.390	2.390	2.380	2.380	2.122	7

← NewerPage 9 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.