Warsaw - Delayed Quote
PLN
Echo Investment S.A. (ECH.WA)
5.32
-0.02
(-0.37%)
At close: October 30 at 4:59:49 PM GMT+1
Currency in PLN
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.37
5.37
5.30
5.32
5.32
22,805
Oct 29, 2026
5.30
5.36
5.30
5.34
5.34
37,581
Oct 28, 2026
5.37
5.40
5.30
5.36
5.36
30,337
Oct 27, 2026
5.41
5.41
5.39
5.40
5.40
7,016
Oct 26, 2026
5.35
5.49
5.35
5.42
5.42
10,435
Oct 23, 2026
5.34
5.40
5.34
5.40
5.40
25,125
Oct 22, 2026
5.40
5.50
5.34
5.34
5.34
43,455
Oct 21, 2026
5.40
5.40
5.33
5.39
5.39
5,493
Oct 20, 2026
5.36
5.40
5.34
5.37
5.37
19,433
Oct 19, 2026
5.46
5.46
5.40
5.40
5.40
12,312
Oct 16, 2026
5.48
5.48
5.41
5.42
5.42
3,733
Oct 15, 2026
5.43
5.50
5.40
5.46
5.46
14,935
Oct 14, 2026
5.40
5.50
5.40
5.44
5.44
40,357
Oct 13, 2026
5.43
5.43
5.37
5.37
5.37
33,649
Oct 12, 2026
5.43
5.43
5.36
5.40
5.40
17,451
Oct 9, 2026
5.43
5.43
5.37
5.43
5.43
128,463
Oct 8, 2026
5.45
5.49
5.38
5.43
5.43
45,241
Oct 7, 2026
5.51
5.53
5.44
5.45
5.45
17,272
Oct 6, 2026
5.44
5.44
5.44
5.44
5.44
-
Oct 5, 2026
5.44
5.44
5.44
5.44
5.44
-
Oct 2, 2026
5.35
5.44
5.32
5.44
5.44
15,022
Oct 1, 2026
5.31
5.39
5.31
5.35
5.35
7,761
Sep 30, 2026
5.40
5.44
5.37
5.39
5.39
1,451
Sep 29, 2026
5.39
5.42
5.30
5.30
5.30
14,214
Sep 28, 2026
5.32
5.48
5.32
5.39
5.39
22,509
Sep 25, 2026
5.44
5.44
5.35
5.38
5.38
12,583
Sep 24, 2026
5.45
5.46
5.31
5.38
5.38
9,437
Sep 23, 2026
5.41
5.48
5.37
5.38
5.38
8,872
Sep 22, 2026
5.40
5.45
5.34
5.42
5.42
6,358
Sep 21, 2026
5.44
5.44
5.30
5.42
5.42
27,579
Sep 18, 2026
5.35
5.50
5.35
5.44
5.44
43,805
Sep 17, 2026
5.30
5.47
5.30
5.37
5.37
6,560
Sep 16, 2026
5.10
5.30
5.10
5.23
5.23
23,473
Sep 15, 2026
5.30
5.30
5.10
5.10
5.10
13,496
Sep 14, 2026
5.37
5.38
5.28
5.28
5.28
17,824
Sep 11, 2026
5.48
5.48
5.27
5.38
5.38
3,191
Sep 10, 2026
5.50
5.52
5.20
5.20
5.20
6,281
Sep 9, 2026
5.45
5.55
5.37
5.49
5.49
111,579
Sep 8, 2026
5.21
5.40
5.21
5.40
5.40
13,421
Sep 7, 2026
5.25
5.27
5.25
5.27
5.27
4,079
Sep 4, 2026
5.25
5.32
5.20
5.27
5.27
4,345
Sep 3, 2026
5.32
5.37
5.28
5.29
5.29
3,189
Sep 2, 2026
5.25
5.36
5.25
5.32
5.32
9,197
Sep 1, 2026
5.31
5.33
5.22
5.30
5.30
5,237
Aug 31, 2026
5.29
5.34
5.28
5.31
5.31
6,265
Aug 28, 2026
5.24
5.34
5.24
5.28
5.28
25,984
Aug 27, 2026
5.38
5.39
5.20
5.25
5.25
16,498
Aug 26, 2026
5.44
5.45
5.27
5.33
5.33
46,580
Aug 25, 2026
5.60
5.60
5.41
5.44
5.44
27,572
Aug 24, 2026
5.50
5.60
5.44
5.53
5.53
9,276
Aug 21, 2026
5.53
5.60
5.43
5.45
5.45
54,769
Aug 20, 2026
5.46
5.54
5.40
5.53
5.53
18,880
Aug 19, 2026
5.29
5.50
5.27
5.39
5.39
6,276
Aug 18, 2026
5.47
5.47
5.25
5.29
5.29
11,237
Aug 17, 2026
5.66
5.72
5.28
5.33
5.33
65,582
Aug 14, 2026
5.36
5.60
5.28
5.60
5.60
150,156
Aug 13, 2026
5.20
5.30
5.19
5.30
5.30
99,442
Aug 12, 2026
5.07
5.21
5.06
5.16
5.16
91,307
Aug 11, 2026
5.06
5.07
5.04
5.06
5.06
16,524
Aug 10, 2026
5.06
5.06
5.02
5.05
5.05
2,483
Aug 7, 2026
5.04
5.07
5.02
5.04
5.04
20,410
Aug 6, 2026
5.00
5.05
4.96
5.02
5.02
12,240
Aug 5, 2026
4.97
5.02
4.80
4.96
4.96
37,388
Aug 4, 2026
4.95
5.01
4.91
4.95
4.95
41,992
Aug 3, 2026
4.92
4.99
4.91
4.95
4.95
8,418
Jul 31, 2026
4.99
5.00
4.92
4.92
4.92
24,288
Jul 30, 2026
4.95
4.99
4.93
4.95
4.95
5,684
Jul 29, 2026
4.92
5.00
4.92
4.95
4.95
7,474
Jul 28, 2026
4.94
5.00
4.94
5.00
5.00
11,228
Jul 27, 2026
4.99
5.02
4.93
4.96
4.96
18,171
Jul 24, 2026
4.95
5.00
4.95
4.99
4.99
5,520
Jul 23, 2026
5.01
5.03
4.97
5.00
5.00
9,085
Jul 22, 2026
4.98
5.02
4.93
5.01
5.01
54,206
Jul 21, 2026
4.99
4.99
4.95
4.95
4.95
13,136
Jul 20, 2026
4.84
5.04
4.84
4.99
4.99
31,981
Jul 17, 2026
4.95
4.95
4.80
4.84
4.84
22,066
Jul 16, 2026
4.92
4.96
4.91
4.95
4.95
10,080
Jul 15, 2026
4.88
4.95
4.88
4.92
4.92
25,642
Jul 14, 2026
4.97
5.04
4.88
4.88
4.88
19,769
Jul 13, 2026
5.06
5.06
4.97
4.97
4.97
16,745
Jul 10, 2026
5.03
5.05
5.01
5.05
5.05
27,427
Jul 9, 2026
5.04
5.04
5.00
5.00
5.00
6,661
Jul 8, 2026
5.03
5.04
5.00
5.02
5.02
7,118
Jul 7, 2026
5.01
5.04
4.99
5.03
5.03
36,422
Jul 6, 2026
4.96
5.01
4.93
5.01
5.01
23,551
Jul 3, 2026
4.90
4.95
4.90
4.95
4.95
22,331
Jul 2, 2026
4.88
4.93
4.85
4.90
4.90
20,947
Jul 1, 2026
4.97
4.97
4.81
4.87
4.87
23,623
Jun 30, 2026
5.00
5.00
4.84
4.84
4.84
34,637
Jun 29, 2026
4.99
5.00
4.85
4.90
4.90
39,056
Jun 26, 2026
5.00
5.00
4.94
4.94
4.94
14,622
Jun 25, 2026
4.95
5.11
4.95
5.03
5.03
14,021
Jun 24, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
5.09
5.09
4.80
4.95
4.95
41,534
Jun 23, 2026
5.44
5.44
5.22
5.34
4.94
69,881
Jun 22, 2026
5.45
5.46
5.40
5.44
5.03
118,840
Jun 19, 2026
5.33
5.45
5.27
5.45
5.04
87,559
Jun 18, 2026
5.30
5.36
5.25
5.31
4.91
48,084
Jun 17, 2026
5.30
5.30
5.18
5.22
4.83
3,740
Jun 16, 2026
5.15
5.36
5.07
5.20
4.81
33,941
Jun 15, 2026
5.11
5.19
5.08
5.08
4.70
33,731
Jun 12, 2026
5.13
5.19
5.08
5.11
4.73
13,085
Jun 11, 2026
5.16
5.19
5.13
5.13
4.75
4,553
Jun 10, 2026
5.13
5.20
5.13
5.16
4.77
7,754
Jun 9, 2026
5.17
5.22
5.15
5.20
4.81
10,229
Jun 8, 2026
5.20
5.20
5.13
5.20
4.81
14,404
Jun 5, 2026
5.23
5.29
5.18
5.20
4.81
9,019
Jun 3, 2026
5.23
5.24
5.16
5.19
4.80
8,688
Jun 2, 2026
5.12
5.28
5.12
5.22
4.83
35,142
Jun 1, 2026
5.20
5.26
5.12
5.15
4.76
1,943,878
May 29, 2026
5.16
5.31
5.14
5.22
4.83
781,084
May 28, 2026
5.05
5.12
5.01
5.06
4.68
71,087
May 27, 2026
5.15
5.15
5.00
5.00
4.63
34,378
May 26, 2026
5.10
5.10
5.00
5.00
4.63
3,167
May 25, 2026
5.04
5.06
4.96
5.02
4.64
323,457
May 22, 2026
5.00
5.04
4.96
5.00
4.63
10,115
May 21, 2026
4.96
5.01
4.95
5.00
4.63
9,070
May 20, 2026
4.93
4.98
4.90
4.96
4.59
14,970
May 19, 2026
4.90
5.03
4.90
5.00
4.63
14,805
May 18, 2026
4.86
4.99
4.86
4.90
4.53
13,520
May 15, 2026
4.89
4.94
4.83
4.90
4.53
23,184
May 14, 2026
4.89
5.00
4.80
4.83
4.47
424,988
May 13, 2026
4.82
4.95
4.78
4.89
4.52
54,383
May 12, 2026
4.82
4.88
4.80
4.80
4.44
45,703
May 11, 2026
4.96
4.99
4.80
4.84
4.48
14,904
May 8, 2026
4.95
4.97
4.82
4.85
4.49
75,941
May 7, 2026
5.10
5.14
4.92
4.92
4.55
1,267,568
May 6, 2026
5.19
5.20
5.00
5.10
4.72
57,526
May 5, 2026
5.20
5.20
5.08
5.10
4.72
21,813
May 4, 2026
5.12
5.27
5.09
5.12
4.74
37,834
Apr 30, 2026
5.20
5.20
5.12
5.15
4.76
9,621
Apr 29, 2026
5.19
5.20
5.11
5.20
4.81
14,937
Apr 28, 2026
5.19
5.25
5.15
5.15
4.76
20,866
Apr 27, 2026
5.30
5.39
5.14
5.19
4.80
18,598
Apr 24, 2026
5.32
5.40
5.28
5.30
4.90
22,756
Apr 23, 2026
5.29
5.33
5.29
5.32
4.92
513,629
Apr 22, 2026
5.35
5.35
5.28
5.33
4.93
3,759
Apr 21, 2026
5.23
5.35
5.23
5.35
4.95
20,855
Apr 20, 2026
5.31
5.31
5.19
5.23
4.84
28,263
Apr 17, 2026
5.35
5.39
5.20
5.30
4.90
39,751
Apr 16, 2026
5.35
5.35
5.24
5.31
4.91
173,859
Apr 15, 2026
5.30
5.35
5.18
5.27
4.88
28,654
Apr 14, 2026
5.36
5.44
5.26
5.30
4.90
29,202
Apr 13, 2026
5.22
5.35
5.16
5.35
4.95
14,408
Apr 10, 2026
5.27
5.29
5.15
5.15
4.76
18,200
Apr 9, 2026
5.30
5.31
5.16
5.24
4.85
29,082
Apr 8, 2026
5.20
5.28
5.15
5.28
4.88
47,192
Apr 7, 2026
5.28
5.28
5.10
5.17
4.78
8,174
Apr 2, 2026
5.36
5.36
5.20
5.28
4.88
20,837
Apr 1, 2026
5.22
5.36
5.20
5.32
4.92
24,509
Mar 31, 2026
5.30
5.40
5.16
5.26
4.87
8,268
Mar 30, 2026
5.10
5.30
5.10
5.30
4.90
7,238
Mar 27, 2026
5.16
5.26
5.12
5.26
4.87
4,540
Mar 26, 2026
5.26
5.30
5.12
5.16
4.77
8,499
Mar 25, 2026
5.20
5.26
5.10
5.26
4.87
5,005
Mar 24, 2026
5.10
5.20
5.10
5.14
4.75
7,010
Mar 23, 2026
5.10
5.20
4.98
5.10
4.72
25,803
Mar 20, 2026
5.20
5.24
5.12
5.14
4.75
12,210
Mar 19, 2026
5.36
5.38
5.20
5.26
4.87
27,397
Mar 18, 2026
5.30
5.40
5.28
5.34
4.94
8,970
Mar 17, 2026
5.30
5.38
5.26
5.32
4.92
6,655
Mar 16, 2026
5.26
5.38
5.18
5.30
4.90
21,976
Mar 13, 2026
5.36
5.36
5.20
5.28
4.88
24,697
Mar 12, 2026
5.32
5.40
5.28
5.28
4.88
13,118
Mar 11, 2026
5.14
5.36
5.14
5.28
4.88
11,947
Mar 10, 2026
5.36
5.36
5.24
5.28
4.88
35,110
Mar 9, 2026
5.02
5.28
5.02
5.18
4.79
55,921
Mar 6, 2026
5.44
5.44
5.18
5.26
4.87
22,876
Mar 5, 2026
5.36
5.48
5.24
5.38
4.98
13,837
Mar 4, 2026
5.02
5.38
5.02
5.30
4.90
28,301
Mar 3, 2026
5.40
5.44
5.02
5.06
4.68
51,340
Mar 2, 2026
5.34
5.46
5.32
5.36
4.96
31,486
Feb 27, 2026
5.54
5.56
5.40
5.50
5.09
15,529
Feb 26, 2026
5.54
5.54
5.48
5.48
5.07
67,832
Feb 25, 2026
5.48
5.54
5.40
5.54
5.13
20,100
Feb 24, 2026
5.42
5.48
5.38
5.48
5.07
12,050
Feb 23, 2026
5.32
5.42
5.32
5.42
5.01
13,082
Feb 20, 2026
5.26
5.42
5.24
5.40
5.00
14,301
Feb 19, 2026
5.48
5.48
5.24
5.36
4.96
63,308
Feb 18, 2026
5.54
5.54
5.40
5.50
5.09
12,317
Feb 17, 2026
5.60
5.60
5.40
5.42
5.01
29,284
Feb 16, 2026
5.58
5.64
5.52
5.52
5.11
22,710
Feb 13, 2026
5.52
5.60
5.52
5.58
5.16
8,901
Feb 12, 2026
5.60
5.60
5.40
5.52
5.11
34,442
Feb 11, 2026
5.60
5.60
5.48
5.58
5.16
53,165
Feb 10, 2026
5.58
5.64
5.46
5.60
5.18
141,632
Feb 9, 2026
5.36
5.60
5.36
5.44
5.03
103,912
Feb 6, 2026
5.26
5.36
5.22
5.30
4.90
42,994
Feb 5, 2026
5.20
5.30
5.10
5.26
4.87
27,004
Feb 4, 2026
5.28
5.30
5.08
5.30
4.90
19,071
Feb 3, 2026
5.16
5.20
5.02
5.20
4.81
69,169
Feb 2, 2026
5.10
5.20
4.98
5.16
4.77
77,551
Jan 30, 2026
5.16
5.22
5.12
5.20
4.81
39,031
Jan 29, 2026
5.32
5.32
5.12
5.12
4.74
142,467
Jan 28, 2026
5.40
5.40
5.06
5.28
4.88
314,350
Jan 27, 2026
5.20
5.38
5.12
5.38
4.98
72,160
Jan 26, 2026
5.20
5.22
5.06
5.16
4.77
25,913
Jan 23, 2026
5.14
5.24
5.10
5.20
4.81
31,558
Jan 22, 2026
5.10
5.14
5.00
5.14
4.75
46,425
Jan 21, 2026
5.10
5.12
5.00
5.10
4.72
26,215
Jan 20, 2026
5.02
5.12
5.02
5.12
4.74
27,757
Jan 19, 2026
5.12
5.16
4.99
5.06
4.68
47,499
Jan 16, 2026
5.04
5.12
4.93
5.12
4.74
64,011
Jan 15, 2026
4.98
5.02
4.93
5.02
4.64
45,987
Jan 14, 2026
5.00
5.00
4.90
4.99
4.62
20,425
Jan 13, 2026
5.02
5.04
4.98
5.02
4.64
85,182
Jan 12, 2026
5.10
5.10
4.95
5.00
4.63
239,980
Jan 9, 2026
4.98
5.04
4.90
5.00
4.63
99,961
Jan 8, 2026
5.04
5.04
4.87
4.96
4.59
99,726
Jan 7, 2026
5.14
5.20
4.93
5.04
4.66
191,022
Jan 5, 2026
4.94
5.20
4.93
5.18
4.79
47,082
Jan 2, 2026
4.80
5.00
4.80
4.98
4.61
83,082
Dec 30, 2025
4.71
4.83
4.71
4.75
4.39
28,338
Dec 29, 2025
4.66
4.80
4.66
4.75
4.39
75,773
Dec 23, 2025
4.74
4.78
4.52
4.68
4.33
138,402
Dec 22, 2025
4.89
4.89
4.74
4.74
4.38
47,733
Dec 19, 2025
4.87
4.90
4.77
4.81
4.45
74,630
Dec 18, 2025
4.80
4.91
4.78
4.80
4.44
46,457
Dec 17, 2025
4.86
4.95
4.81
4.81
4.45
62,589
Dec 16, 2025
4.90
4.98
4.83
4.95
4.58
84,104
Dec 15, 2025
4.97
4.98
4.81
4.90
4.53
70,205
Dec 12, 2025
5.04
5.06
4.93
4.97
4.60
45,145
Dec 11, 2025
4.88
4.99
4.85
4.99
4.62
182,302
Dec 10, 2025
4.73
4.86
4.68
4.84
4.48
75,948
Dec 9, 2025
4.79
4.84
4.71
4.72
4.37
34,818
Dec 8, 2025
4.76
4.80
4.61
4.70
4.35
115,011
Dec 5, 2025
4.77
4.77
4.68
4.76
4.40
60,565
Dec 4, 2025
4.89
4.90
4.71
4.78
4.42
60,126
Dec 3, 2025
5.04
5.10
4.86
4.89
4.52
69,479
Dec 2, 2025
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 2, 2025
5.18
5.18
4.99
5.10
4.72
213,371
Dec 1, 2025
5.86
5.98
5.84
5.98
4.79
535,160
Nov 28, 2025
5.80
5.84
5.74
5.80
4.65
146,466
Nov 27, 2025
5.78
5.84
5.68
5.70
4.57
971,483
Nov 26, 2025
5.86
5.88
5.68
5.78
4.63
255,715
Nov 25, 2025
5.88
5.88
5.78
5.84
4.68
129,514
Nov 24, 2025
5.88
5.90
5.84
5.86
4.70
69,820
Nov 21, 2025
5.92
5.92
5.80
5.86
4.70
51,600
Nov 20, 2025
5.90
5.90
5.86
5.86
4.70
81,907
Nov 19, 2025
5.86
5.90
5.84
5.86
4.70
46,731
Nov 18, 2025
5.90
5.90
5.80
5.86
4.70
53,207
Nov 17, 2025
5.90
5.98
5.88
5.90
4.73
226,916
Nov 14, 2025
5.90
5.90
5.78
5.88
4.71
95,645
Nov 13, 2025
5.90
5.90
5.84
5.90
4.73
125,106
Nov 12, 2025
5.92
6.00
5.88
5.92
4.74
161,107
Nov 10, 2025
5.90
5.98
5.88
5.92
4.74
155,648
Nov 7, 2025
5.92
5.92
5.84
5.90
4.73
34,023
Nov 6, 2025
6.00
6.28
5.88
5.88
4.71
223,210
Nov 5, 2025
5.80
6.00
5.80
5.88
4.71
78,794
Nov 4, 2025
5.76
6.06
5.74
5.80
4.65
391,976
Nov 3, 2025
5.54
5.54
5.50
5.50
4.41
52,781
Oct 31, 2025
5.44
5.50
5.44
5.50
4.41
6,475
Oct 30, 2025
5.50
5.52
5.42
5.50
4.41
26,357
