Ekobox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	0.670	0.685	0.640	0.640	0.546	48,421
2024-02-26	0.660	0.680	0.640	0.670	0.571	33,575
2024-02-23	0.675	0.715	0.630	0.680	0.580	88,791
2024-02-22	0.680	0.700	0.635	0.670	0.571	80,203
2024-02-21	0.685	0.775	0.605	0.670	0.571	582,491
2024-02-20	0.680	0.720	0.640	0.650	0.554	159,594
2024-02-19	0.840	0.840	0.660	0.675	0.575	366,948
2024-02-16	0.850	0.990	0.760	0.820	0.699	1,697,400
2024-02-15	0.510	0.730	0.505	0.730	0.622	1,292,440
2024-02-14	0.440	0.478	0.440	0.478	0.408	5,400
2024-02-13	0.440	0.440	0.440	0.440	0.375	100
2024-02-12	0.442	0.442	0.440	0.440	0.375	5,410
2024-02-09	0.464	0.464	0.442	0.442	0.377	520
2024-02-08	0.450	0.450	0.450	0.450	0.384	0
2024-02-07	0.488	0.488	0.450	0.450	0.384	2,292
2024-02-06	0.490	0.490	0.490	0.490	0.418	800
2024-02-05	0.468	0.480	0.468	0.480	0.409	900
2024-02-02	0.460	0.466	0.460	0.466	0.397	1,740
2024-02-01	0.458	0.458	0.458	0.458	0.390	20
2024-01-31	0.440	0.458	0.430	0.458	0.390	3,411
2024-01-30	0.458	0.458	0.458	0.458	0.390	0
2024-01-29	0.458	0.458	0.458	0.458	0.390	0
2024-01-26	0.450	0.458	0.450	0.458	0.390	1,320
2024-01-25	0.450	0.450	0.450	0.450	0.384	523
2024-01-24	0.450	0.450	0.410	0.450	0.384	9,732
2024-01-23	0.482	0.500	0.460	0.460	0.392	4,800
2024-01-22	0.480	0.480	0.480	0.480	0.409	501
2024-01-19	0.474	0.474	0.474	0.474	0.404	4,220
2024-01-18	0.470	0.472	0.470	0.472	0.402	1,000
2024-01-17	0.432	0.432	0.432	0.432	0.368	20
2024-01-16	0.432	0.432	0.432	0.432	0.368	0
2024-01-15	0.442	0.442	0.432	0.432	0.368	8,004
2024-01-12	0.492	0.494	0.442	0.442	0.377	6,023
2024-01-11	0.492	0.492	0.492	0.492	0.419	101
2024-01-10	0.492	0.492	0.492	0.492	0.419	5
2024-01-09	0.474	0.490	0.470	0.490	0.418	11,999
2024-01-08	0.432	0.474	0.430	0.474	0.404	3,001
2024-01-05	0.500	0.500	0.440	0.486	0.414	7,641
2024-01-04	0.500	0.500	0.480	0.500	0.426	5,201
2024-01-03	0.510	0.510	0.510	0.510	0.435	8,389
2024-01-02	0.505	0.510	0.505	0.510	0.435	4,122
2023-12-29	0.422	0.500	0.420	0.500	0.426	76,383
2023-12-28	0.422	0.444	0.422	0.444	0.379	41
2023-12-27	0.430	0.430	0.422	0.422	0.360	6,281
2023-12-22	0.428	0.450	0.428	0.430	0.367	35,510
2023-12-21	0.420	0.420	0.420	0.420	0.358	20
2023-12-20	0.460	0.462	0.420	0.420	0.358	16,740
2023-12-19	0.460	0.462	0.460	0.462	0.394	300
2023-12-18	0.440	0.440	0.440	0.440	0.375	20
2023-12-15	0.442	0.442	0.440	0.440	0.375	5,774
2023-12-14	0.462	0.462	0.462	0.462	0.394	20
2023-12-13	0.462	0.462	0.462	0.462	0.394	20
2023-12-12	0.462	0.462	0.462	0.462	0.394	272
2023-12-11	0.450	0.462	0.450	0.462	0.394	12,395
2023-12-08	0.450	0.450	0.450	0.450	0.384	3,477
2023-12-07	0.450	0.450	0.450	0.450	0.384	20
2023-12-06	0.450	0.450	0.450	0.450	0.384	20
2023-12-05	0.450	0.450	0.450	0.450	0.384	20
2023-12-04	0.450	0.450	0.450	0.450	0.384	2,020
2023-12-01	0.450	0.450	0.450	0.450	0.384	20

← NewerPage 12 of 21 · 1,255 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.