Econocom Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.358 | 1.610 | 1.358 | 1.358 | 1.358 | 0 |
| 2026-10-22 | 1.358 | 1.610 | 1.358 | 1.358 | 1.358 | 0 |
| 2026-10-21 | 1.353 | 1.610 | 1.353 | 1.353 | 1.353 | 0 |
| 2026-10-20 | 1.353 | 1.610 | 1.333 | 1.333 | 1.333 | 0 |
| 2026-10-19 | 1.400 | 1.610 | 1.348 | 1.348 | 1.348 | 0 |
| 2026-10-16 | 1.378 | 1.610 | 1.373 | 1.373 | 1.373 | 0 |
| 2026-10-15 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 30 |
| 2026-10-14 | 1.400 | 1.400 | 1.395 | 1.400 | 1.400 | 1,918 |
| 2026-10-13 | 1.358 | 1.360 | 1.355 | 1.355 | 1.355 | 15,535 |
| 2026-10-12 | 1.400 | 1.410 | 1.370 | 1.370 | 1.370 | 226 |
| 2026-10-09 | 1.445 | 1.445 | 1.415 | 1.420 | 1.420 | 21,783 |
| 2026-10-08 | 1.470 | 1.470 | 1.420 | 1.435 | 1.435 | 5,514 |
| 2026-10-07 | 1.470 | 1.470 | 1.415 | 1.415 | 1.415 | 8,721 |
| 2026-10-06 | 1.480 | 1.480 | 1.468 | 1.468 | 1.468 | 11,006 |
| 2026-10-05 | 1.440 | 1.530 | 1.418 | 1.480 | 1.480 | 56,908 |
| 2026-10-02 | 1.283 | 1.283 | 1.245 | 1.245 | 1.245 | 12,832 |
| 2026-10-01 | 1.270 | 1.275 | 1.270 | 1.275 | 1.275 | 1,575 |
| 2026-09-30 | 1.265 | 1.290 | 1.235 | 1.255 | 1.255 | 29,638 |
| 2026-09-29 | 1.315 | 1.315 | 1.290 | 1.290 | 1.290 | 2,941 |
| 2026-09-28 | 1.335 | 1.335 | 1.325 | 1.325 | 1.325 | 2,506 |
| 2026-09-25 | 1.320 | 1.345 | 1.320 | 1.338 | 1.338 | 11,159 |
| 2026-09-24 | 1.360 | 1.360 | 1.332 | 1.338 | 1.338 | 6,135 |
| 2026-09-23 | 1.405 | 1.408 | 1.360 | 1.378 | 1.378 | 6,854 |
| 2026-09-22 | 1.425 | 1.425 | 1.415 | 1.415 | 1.415 | 5,538 |
| 2026-09-21 | 1.480 | 1.480 | 1.440 | 1.440 | 1.440 | 2,169 |
| 2026-09-18 | 1.485 | 1.490 | 1.470 | 1.475 | 1.475 | 11,023 |
| 2026-09-17 | 1.503 | 1.503 | 1.503 | 1.503 | 1.503 | 0 |
| 2026-09-16 | 1.508 | 1.510 | 1.508 | 1.508 | 1.508 | 1 |
| 2026-09-15 | 1.513 | 1.513 | 1.513 | 1.513 | 1.513 | 0 |
| 2026-09-14 | 1.475 | 1.523 | 1.475 | 1.523 | 1.523 | 7,501 |
| 2026-09-11 | 1.470 | 1.475 | 1.465 | 1.470 | 1.470 | 3,254 |
| 2026-09-10 | 1.485 | 1.485 | 1.485 | 1.485 | 1.485 | 0 |
| 2026-09-09 | 1.503 | 1.530 | 1.490 | 1.490 | 1.490 | 2,781 |
| 2026-09-08 | 1.490 | 1.513 | 1.485 | 1.513 | 1.513 | 15,654 |
| 2026-09-07 | 1.503 | 1.505 | 1.470 | 1.475 | 1.475 | 23,682 |
| 2026-09-04 | 1.485 | 1.495 | 1.485 | 1.495 | 1.495 | 4,493 |
| 2026-09-03 | 1.490 | 1.535 | 1.490 | 1.490 | 1.490 | 4,933 |
| 2026-09-02 | 1.460 | 1.533 | 1.460 | 1.533 | 1.533 | 13,367 |
| 2026-09-01 | 1.470 | 1.478 | 1.470 | 1.470 | 1.470 | 783 |
| 2026-08-28 | 1.485 | 1.485 | 1.465 | 1.475 | 1.475 | 8,503 |
| 2026-08-27 | 1.460 | 1.495 | 1.455 | 1.490 | 1.490 | 9,733 |
| 2026-08-26 | 1.468 | 1.475 | 1.468 | 1.475 | 1.475 | 4,809 |
| 2026-08-25 | 1.490 | 1.490 | 1.470 | 1.470 | 1.470 | 15,703 |
| 2026-08-24 | 1.490 | 1.495 | 1.475 | 1.485 | 1.485 | 11,630 |
| 2026-08-21 | 1.470 | 1.495 | 1.465 | 1.475 | 1.475 | 10,002 |
| 2026-08-20 | 1.460 | 1.480 | 1.460 | 1.470 | 1.470 | 17,221 |
| 2026-08-19 | 1.460 | 1.475 | 1.450 | 1.475 | 1.475 | 4,395 |
| 2026-08-18 | 1.455 | 1.465 | 1.455 | 1.465 | 1.465 | 15,001 |
| 2026-08-17 | 1.455 | 1.475 | 1.455 | 1.455 | 1.455 | 5,167 |
| 2026-08-14 | 1.455 | 1.490 | 1.455 | 1.470 | 1.470 | 520 |
| 2026-08-13 | 1.475 | 1.485 | 1.460 | 1.460 | 1.460 | 12,238 |
| 2026-08-12 | 1.470 | 1.500 | 1.455 | 1.490 | 1.490 | 18,380 |
| 2026-08-11 | 1.460 | 1.485 | 1.460 | 1.465 | 1.465 | 2,048 |
| 2026-08-10 | 1.480 | 1.480 | 1.470 | 1.480 | 1.480 | 6,263 |
| 2026-08-07 | 1.475 | 1.485 | 1.475 | 1.475 | 1.475 | 7,083 |
| 2026-08-06 | 1.503 | 1.520 | 1.500 | 1.513 | 1.513 | 1,617 |
| 2026-08-05 | 1.523 | 1.545 | 1.510 | 1.533 | 1.533 | 4,756 |
| 2026-08-04 | 1.568 | 1.570 | 1.490 | 1.500 | 1.500 | 3,778 |
| 2026-08-03 | 1.490 | 1.560 | 1.470 | 1.550 | 1.550 | 4,547 |
| 2026-07-31 | 1.410 | 1.440 | 1.410 | 1.425 | 1.425 | 10,218 |
Page 1 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.