Ekobox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	0.600	0.620	0.600	0.620	0.556	520
2024-08-19	0.630	0.630	0.590	0.590	0.529	3,273
2024-08-16	0.605	0.640	0.605	0.640	0.574	7,825
2024-08-14	0.610	0.610	0.610	0.610	0.547	20
2024-08-13	0.610	0.610	0.610	0.610	0.547	3,009
2024-08-12	0.610	0.610	0.610	0.610	0.547	20
2024-08-09	0.570	0.610	0.565	0.610	0.547	4,021
2024-08-08	0.565	0.565	0.565	0.565	0.507	20
2024-08-07	0.565	0.565	0.565	0.565	0.507	20
2024-08-06	0.560	0.560	0.560	0.560	0.502	20
2024-08-05	0.595	0.595	0.560	0.560	0.502	9,505
2024-08-02	0.610	0.610	0.595	0.595	0.534	2,213
2024-08-01	0.560	0.610	0.560	0.610	0.547	110
2024-07-31	0.600	0.610	0.600	0.610	0.520	3,420
2024-07-30	0.590	0.600	0.590	0.600	0.512	70
2024-07-29	0.635	0.635	0.590	0.590	0.503	15,020
2024-07-26	0.595	0.635	0.595	0.635	0.541	18,886
2024-07-25	0.630	0.630	0.595	0.595	0.507	7,020
2024-07-24	0.600	0.630	0.590	0.630	0.537	14,871
2024-07-23	0.595	0.595	0.595	0.595	0.507	1,000
2024-07-22	0.630	0.630	0.600	0.630	0.537	2,020
2024-07-19	0.630	0.630	0.630	0.630	0.537	0
2024-07-18	0.605	0.630	0.595	0.630	0.537	14,422
2024-07-17	0.615	0.615	0.590	0.605	0.516	5,000
2024-07-16	0.645	0.645	0.620	0.620	0.529	26,634
2024-07-15	0.665	0.665	0.640	0.640	0.546	520
2024-07-12	0.665	0.665	0.665	0.665	0.567	2,000
2024-07-11	0.660	0.660	0.660	0.660	0.563	1,170
2024-07-10	0.635	0.660	0.635	0.660	0.563	9,535
2024-07-09	0.665	0.665	0.635	0.635	0.541	7,073
2024-07-08	0.625	0.665	0.625	0.665	0.567	9,543
2024-07-05	0.640	0.640	0.620	0.620	0.529	8,172
2024-07-04	0.640	0.640	0.640	0.640	0.546	3,500
2024-07-03	0.645	0.660	0.635	0.645	0.550	20,491
2024-07-02	0.615	0.645	0.615	0.645	0.550	24,257
2024-07-01	0.645	0.645	0.645	0.645	0.550	0
2024-06-28	0.635	0.645	0.615	0.645	0.550	9,446
2024-06-27	0.680	0.680	0.635	0.640	0.546	8,818
2024-06-26	0.675	0.700	0.650	0.680	0.580	37,138
2024-06-25	0.650	0.670	0.645	0.660	0.563	28,782
2024-06-24	0.615	0.650	0.615	0.650	0.554	15,337
2024-06-21	0.615	0.650	0.615	0.615	0.524	13,494
2024-06-20	0.625	0.650	0.625	0.650	0.554	9,352
2024-06-19	0.665	0.665	0.625	0.650	0.554	4,912
2024-06-18	0.640	0.670	0.640	0.650	0.554	16,738
2024-06-17	0.640	0.650	0.600	0.640	0.546	9,879
2024-06-14	0.540	0.640	0.540	0.640	0.546	33,069
2024-06-13	0.550	0.600	0.550	0.550	0.469	20,753
2024-06-12	0.550	0.550	0.550	0.550	0.469	6,900
2024-06-11	0.550	0.570	0.550	0.570	0.486	3,382
2024-06-10	0.555	0.555	0.555	0.555	0.473	3,000
2024-06-07	0.565	0.565	0.560	0.560	0.477	7,500
2024-06-06	0.580	0.580	0.570	0.570	0.486	1,200
2024-06-05	0.580	0.580	0.580	0.580	0.494	4,301
2024-06-04	0.585	0.585	0.560	0.575	0.490	2,270
2024-06-03	0.565	0.605	0.565	0.565	0.482	14,826
2024-05-31	0.580	0.580	0.570	0.570	0.486	8,330
2024-05-29	0.610	0.610	0.580	0.580	0.494	2,500
2024-05-28	0.605	0.605	0.605	0.605	0.516	0
2024-05-27	0.585	0.605	0.575	0.605	0.516	14,402

← NewerPage 10 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.1400 PLN
2025-07-31	0.0300 PLN
2024-08-01	0.0300 PLN
2023-08-02	0.0200 PLN
2019-06-27	0.0100 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.