ECH.WA - Echo Investment S.A.
Warsaw - Warsaw Delayed Price. Currency in PLN
Show:
Historical Prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2023 | 4.1200 | 4.1600 | 4.1000 | 4.1000 | 4.1000 | 53,542 |
| May 30, 2023 | 4.0800 | 4.1500 | 4.0800 | 4.1200 | 4.1200 | 42,674 |
| May 29, 2023 | 4.1000 | 4.1100 | 4.0600 | 4.0700 | 4.0700 | 19,831 |
| May 26, 2023 | 4.0800 | 4.1500 | 4.0600 | 4.1000 | 4.1000 | 68,020 |
| May 25, 2023 | 4.0500 | 4.0900 | 4.0300 | 4.0600 | 4.0600 | 39,101 |
| May 24, 2023 | 4.0100 | 4.0900 | 4.0100 | 4.0900 | 4.0900 | 86,675 |
| May 23, 2023 | 4.0200 | 4.0200 | 4.0000 | 4.0100 | 4.0100 | 7,860 |
| May 22, 2023 | 3.9900 | 4.0200 | 3.9400 | 4.0200 | 4.0200 | 26,974 |
| May 19, 2023 | 3.9500 | 4.0000 | 3.9500 | 3.9700 | 3.9700 | 31,758 |
| May 18, 2023 | 3.9300 | 3.9900 | 3.8800 | 3.9900 | 3.9900 | 65,089 |
| May 17, 2023 | 3.9300 | 3.9400 | 3.8800 | 3.9400 | 3.9400 | 1,408 |
| May 16, 2023 | 3.9200 | 3.9300 | 3.8100 | 3.9300 | 3.9300 | 81,422 |
| May 15, 2023 | 4.0500 | 4.0500 | 3.9000 | 3.9300 | 3.9300 | 38,125 |
| May 12, 2023 | 4.0000 | 4.0400 | 3.9900 | 4.0300 | 4.0300 | 15,794 |
| May 11, 2023 | 4.0000 | 4.0200 | 4.0000 | 4.0000 | 4.0000 | 6,847 |
| May 10, 2023 | 3.9500 | 4.0500 | 3.9200 | 4.0000 | 4.0000 | 53,045 |
| May 09, 2023 | 3.9200 | 3.9700 | 3.9200 | 3.9700 | 3.9700 | 13,313 |
| May 08, 2023 | 3.9200 | 3.9600 | 3.9200 | 3.9600 | 3.9600 | 50,682 |
| May 05, 2023 | 3.9300 | 3.9500 | 3.9200 | 3.9500 | 3.9500 | 12,909 |
| May 04, 2023 | 3.9500 | 3.9500 | 3.9200 | 3.9300 | 3.9300 | 18,295 |
| May 03, 2023 | - | - | - | - | - | - |
| May 02, 2023 | 3.9300 | 3.9600 | 3.9200 | 3.9400 | 3.9400 | 16,607 |
| May 01, 2023 | - | - | - | - | - | - |
| Apr 28, 2023 | 3.9200 | 3.9600 | 3.9200 | 3.9200 | 3.9200 | 9,772 |
| Apr 27, 2023 | 3.9400 | 3.9800 | 3.9200 | 3.9200 | 3.9200 | 23,776 |
| Apr 26, 2023 | 3.9900 | 4.0000 | 3.9400 | 3.9700 | 3.9700 | 10,093 |
| Apr 25, 2023 | 3.9500 | 4.0000 | 3.9200 | 3.9700 | 3.9700 | 52,615 |
| Apr 24, 2023 | 3.9500 | 3.9900 | 3.9200 | 3.9400 | 3.9400 | 20,303 |
| Apr 21, 2023 | 4.0000 | 4.0000 | 3.9200 | 3.9900 | 3.9900 | 15,125 |
| Apr 20, 2023 | 3.9800 | 4.0000 | 3.9000 | 4.0000 | 4.0000 | 69,097 |
| Apr 19, 2023 | 3.9600 | 4.0000 | 3.7600 | 3.9800 | 3.9800 | 144,603 |
| Apr 18, 2023 | 3.9600 | 3.9600 | 3.7550 | 3.8500 | 3.8500 | 52,994 |
| Apr 17, 2023 | 3.9500 | 3.9600 | 3.9300 | 3.9600 | 3.9600 | 48,789 |
| Apr 14, 2023 | 3.9000 | 3.9500 | 3.8400 | 3.9000 | 3.9000 | 27,766 |
| Apr 13, 2023 | 3.8000 | 3.9400 | 3.7500 | 3.8500 | 3.8500 | 84,394 |
| Apr 12, 2023 | 3.8050 | 3.9500 | 3.8000 | 3.8000 | 3.8000 | 53,407 |
| Apr 11, 2023 | 3.7100 | 3.9050 | 3.6500 | 3.9050 | 3.9050 | 80,070 |
| Apr 10, 2023 | - | - | - | - | - | - |
| Apr 07, 2023 | - | - | - | - | - | - |
| Apr 06, 2023 | 3.7650 | 3.8000 | 3.7050 | 3.7100 | 3.7100 | 63,894 |
| Apr 05, 2023 | 3.7300 | 3.8000 | 3.6000 | 3.7600 | 3.7600 | 220,990 |
| Apr 04, 2023 | 3.6100 | 3.7500 | 3.5200 | 3.7400 | 3.7400 | 156,790 |
| Apr 03, 2023 | 3.5000 | 3.6000 | 3.4200 | 3.5900 | 3.5900 | 163,846 |
| Mar 31, 2023 | 3.4600 | 3.5250 | 3.4500 | 3.4500 | 3.4500 | 535,593 |
| Mar 30, 2023 | 3.3450 | 3.4950 | 3.3450 | 3.4100 | 3.4100 | 44,735 |
| Mar 29, 2023 | 3.2900 | 3.3500 | 3.2800 | 3.3450 | 3.3450 | 15,192 |
| Mar 28, 2023 | 3.3150 | 3.4100 | 3.3050 | 3.4000 | 3.4000 | 117,090 |
| Mar 27, 2023 | 3.3400 | 3.3500 | 3.1500 | 3.3150 | 3.3150 | 60,196 |
| Mar 24, 2023 | 3.2650 | 3.3500 | 3.2650 | 3.3500 | 3.3500 | 235,469 |
| Mar 23, 2023 | 3.3000 | 3.3450 | 3.2500 | 3.2650 | 3.2650 | 2,245,677 |
| Mar 22, 2023 | 3.2400 | 3.3450 | 3.1800 | 3.3450 | 3.3450 | 594,480 |
| Mar 21, 2023 | 3.2000 | 3.2400 | 3.2000 | 3.2250 | 3.2250 | 37,605 |
| Mar 20, 2023 | 3.2900 | 3.2900 | 3.1400 | 3.2000 | 3.2000 | 91,238 |
| Mar 17, 2023 | 3.2800 | 3.3100 | 3.2500 | 3.2700 | 3.2700 | 75,763 |
| Mar 16, 2023 | 3.2300 | 3.2950 | 3.2100 | 3.2600 | 3.2600 | 57,024 |
| Mar 15, 2023 | 3.3000 | 3.3250 | 3.2300 | 3.2350 | 3.2350 | 37,500 |
| Mar 14, 2023 | 3.2950 | 3.3300 | 3.2600 | 3.3300 | 3.3300 | 116,452 |
| Mar 13, 2023 | 3.3400 | 3.3400 | 3.2200 | 3.2800 | 3.2800 | 174,266 |
| Mar 10, 2023 | 3.3200 | 3.3400 | 3.3000 | 3.3300 | 3.3300 | 101,712 |
| Mar 09, 2023 | 3.2600 | 3.3200 | 3.2600 | 3.3000 | 3.3000 | 53,205 |
| Mar 08, 2023 | 3.2500 | 3.2850 | 3.2300 | 3.2600 | 3.2600 | 81,056 |
| Mar 07, 2023 | 3.2500 | 3.2550 | 3.2200 | 3.2500 | 3.2500 | 14,186 |
| Mar 06, 2023 | 3.2100 | 3.2500 | 3.2000 | 3.2250 | 3.2250 | 327,781 |
| Mar 03, 2023 | 3.2000 | 3.2100 | 3.1700 | 3.2000 | 3.2000 | 52,436 |
| Mar 02, 2023 | 3.1800 | 3.1950 | 3.1800 | 3.1850 | 3.1850 | 9,577 |
| Mar 01, 2023 | 3.2100 | 3.2200 | 3.1650 | 3.1650 | 3.1650 | 45,745 |
| Feb 28, 2023 | 3.2250 | 3.2450 | 3.1800 | 3.1800 | 3.1800 | 70,508 |
| Feb 27, 2023 | 3.2500 | 3.2650 | 3.2150 | 3.2250 | 3.2250 | 68,195 |
| Feb 24, 2023 | 3.2500 | 3.2600 | 3.2100 | 3.2100 | 3.2100 | 15,453 |
| Feb 23, 2023 | 3.2500 | 3.2600 | 3.2200 | 3.2200 | 3.2200 | 538,074 |
| Feb 22, 2023 | 3.2700 | 3.2750 | 3.2200 | 3.2550 | 3.2550 | 10,203 |
| Feb 21, 2023 | 3.2500 | 3.2750 | 3.2000 | 3.2700 | 3.2700 | 19,016 |
| Feb 20, 2023 | 3.2450 | 3.2900 | 3.2400 | 3.2650 | 3.2650 | 38,049 |
| Feb 17, 2023 | 3.2000 | 3.2450 | 3.1800 | 3.2400 | 3.2400 | 66,428 |
| Feb 16, 2023 | 3.1800 | 3.2050 | 3.1700 | 3.2000 | 3.2000 | 11,115 |
| Feb 15, 2023 | 3.1800 | 3.2300 | 3.1500 | 3.1700 | 3.1700 | 24,288 |
| Feb 14, 2023 | 3.2400 | 3.2450 | 3.1600 | 3.1800 | 3.1800 | 540,492 |
| Feb 13, 2023 | 3.2200 | 3.2450 | 3.1500 | 3.2400 | 3.2400 | 143,140 |
| Feb 10, 2023 | 3.2100 | 3.2100 | 3.1600 | 3.2000 | 3.2000 | 14,846 |
| Feb 09, 2023 | 3.2200 | 3.2200 | 3.1800 | 3.2150 | 3.2150 | 16,764 |
| Feb 08, 2023 | 3.2000 | 3.2200 | 3.1800 | 3.1900 | 3.1900 | 15,825 |
| Feb 07, 2023 | 3.2100 | 3.2100 | 3.1700 | 3.1900 | 3.1900 | 19,164 |
| Feb 06, 2023 | 3.2300 | 3.2300 | 3.1700 | 3.1750 | 3.1750 | 12,960 |
| Feb 03, 2023 | 3.2150 | 3.2250 | 3.1900 | 3.2100 | 3.2100 | 46,236 |
| Feb 02, 2023 | 3.2100 | 3.2100 | 3.1600 | 3.1700 | 3.1700 | 53,828 |
| Feb 01, 2023 | 3.1800 | 3.2300 | 3.1600 | 3.1700 | 3.1700 | 27,603 |
| Jan 31, 2023 | 3.2200 | 3.2500 | 3.1800 | 3.1800 | 3.1800 | 28,027 |
| Jan 30, 2023 | 3.2600 | 3.2600 | 3.1500 | 3.2000 | 3.2000 | 46,446 |
| Jan 27, 2023 | 3.2300 | 3.2750 | 3.2100 | 3.2600 | 3.2600 | 12,622 |
| Jan 26, 2023 | 3.2500 | 3.2750 | 3.1850 | 3.2300 | 3.2300 | 48,084 |
| Jan 25, 2023 | 3.3300 | 3.3300 | 3.2400 | 3.2800 | 3.2800 | 71,094 |
| Jan 25, 2023 | 0.22 Dividend | |||||
| Jan 24, 2023 | 3.5000 | 3.5000 | 3.4750 | 3.4900 | 3.2700 | 371,973 |
| Jan 23, 2023 | 3.5200 | 3.5250 | 3.4800 | 3.5000 | 3.2794 | 154,990 |
| Jan 20, 2023 | 3.4800 | 3.5200 | 3.4700 | 3.5000 | 3.2794 | 79,743 |
| Jan 19, 2023 | 3.5000 | 3.5050 | 3.4700 | 3.4750 | 3.2559 | 32,287 |
| Jan 18, 2023 | 3.5150 | 3.5200 | 3.4700 | 3.5000 | 3.2794 | 76,492 |
| Jan 17, 2023 | 3.5050 | 3.5200 | 3.4900 | 3.4950 | 3.2747 | 110,356 |
| Jan 16, 2023 | 3.5200 | 3.5200 | 3.4900 | 3.5000 | 3.2794 | 62,040 |
| Jan 13, 2023 | 3.5200 | 3.5300 | 3.4950 | 3.5000 | 3.2794 | 100,187 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.