Ekobox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	0.590	0.590	0.590	0.590	0.503	0
2024-05-23	0.590	0.590	0.590	0.590	0.503	200
2024-05-22	0.585	0.590	0.585	0.590	0.503	4,800
2024-05-21	0.615	0.630	0.590	0.590	0.503	4,633
2024-05-20	0.600	0.600	0.580	0.595	0.507	8,590
2024-05-17	0.590	0.640	0.590	0.595	0.507	9,540
2024-05-16	0.610	0.665	0.565	0.605	0.516	131,722
2024-05-15	0.655	0.700	0.570	0.700	0.597	69,564
2024-05-14	0.620	0.650	0.605	0.650	0.554	14,716
2024-05-13	0.615	0.640	0.565	0.620	0.529	82,343
2024-05-10	0.670	0.675	0.600	0.605	0.516	44,678
2024-05-09	0.635	0.670	0.635	0.670	0.571	329
2024-05-08	0.670	0.670	0.670	0.670	0.571	0
2024-05-07	0.650	0.670	0.630	0.670	0.571	28,274
2024-05-06	0.650	0.685	0.650	0.685	0.584	5,330
2024-05-02	0.680	0.690	0.660	0.660	0.563	5,549
2024-04-30	0.680	0.680	0.680	0.680	0.580	5
2024-04-29	0.650	0.680	0.630	0.670	0.571	3,500
2024-04-26	0.630	0.640	0.630	0.640	0.546	521
2024-04-25	0.595	0.625	0.590	0.625	0.533	915
2024-04-24	0.620	0.620	0.620	0.620	0.529	500
2024-04-23	0.560	0.615	0.560	0.615	0.524	4,954
2024-04-22	0.560	0.570	0.560	0.570	0.486	5,000
2024-04-19	0.585	0.585	0.540	0.570	0.486	86,054
2024-04-18	0.595	0.595	0.570	0.585	0.499	7,210
2024-04-17	0.595	0.595	0.570	0.595	0.507	20,321
2024-04-16	0.595	0.595	0.570	0.595	0.507	1,523
2024-04-15	0.650	0.650	0.570	0.570	0.486	126,435
2024-04-12	0.660	0.660	0.640	0.650	0.554	3,720
2024-04-11	0.640	0.660	0.640	0.660	0.563	31
2024-04-10	0.655	0.655	0.620	0.640	0.546	3,302
2024-04-09	0.655	0.655	0.655	0.655	0.558	20
2024-04-08	0.665	0.665	0.635	0.655	0.558	16,506
2024-04-05	0.645	0.665	0.645	0.665	0.567	1,537
2024-04-04	0.695	0.695	0.660	0.680	0.580	13,340
2024-04-03	0.700	0.700	0.670	0.695	0.593	3,674
2024-04-02	0.705	0.705	0.675	0.705	0.601	9,357
2024-03-28	0.700	0.710	0.675	0.705	0.601	6,533
2024-03-27	0.720	0.720	0.680	0.720	0.614	5,037
2024-03-26	0.720	0.730	0.675	0.725	0.618	7,772
2024-03-25	0.710	0.720	0.680	0.720	0.614	31,938
2024-03-22	0.680	0.680	0.645	0.675	0.575	9,113
2024-03-21	0.685	0.740	0.635	0.690	0.588	161,088
2024-03-20	0.665	0.690	0.640	0.685	0.584	34,752
2024-03-19	0.670	0.670	0.640	0.665	0.567	3,949
2024-03-18	0.665	0.680	0.650	0.650	0.554	11,910
2024-03-15	0.670	0.670	0.645	0.665	0.567	7,463
2024-03-14	0.670	0.690	0.640	0.670	0.571	35,075
2024-03-13	0.625	0.690	0.625	0.670	0.571	54,988
2024-03-12	0.630	0.630	0.600	0.625	0.533	23,752
2024-03-11	0.625	0.630	0.610	0.630	0.537	6,505
2024-03-08	0.650	0.650	0.625	0.625	0.533	8,533
2024-03-07	0.655	0.660	0.620	0.650	0.554	13,953
2024-03-06	0.630	0.650	0.610	0.650	0.554	32,588
2024-03-05	0.635	0.635	0.610	0.630	0.537	9,929
2024-03-04	0.630	0.630	0.600	0.630	0.537	34,205
2024-03-01	0.625	0.645	0.605	0.645	0.550	25,497
2024-02-29	0.630	0.630	0.595	0.625	0.533	33,462
2024-02-28	0.650	0.650	0.590	0.630	0.537	109,522
2024-02-27	0.670	0.685	0.640	0.640	0.546	48,421

← NewerPage 11 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.