Ekobox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.450	0.450	0.450	0.450	0.384	20
2023-11-29	0.430	0.450	0.430	0.450	0.384	6,311
2023-11-28	0.410	0.410	0.410	0.410	0.350	0
2023-11-27	0.410	0.410	0.410	0.410	0.350	259
2023-11-24	0.440	0.440	0.440	0.440	0.375	500
2023-11-23	0.414	0.414	0.414	0.414	0.353	0
2023-11-22	0.438	0.442	0.414	0.414	0.353	72,014
2023-11-21	0.420	0.438	0.410	0.438	0.373	13,666
2023-11-20	0.420	0.440	0.420	0.440	0.375	50
2023-11-17	0.420	0.420	0.420	0.420	0.358	20
2023-11-16	0.442	0.442	0.420	0.420	0.358	11,020
2023-11-15	0.440	0.440	0.440	0.440	0.375	7
2023-11-14	0.440	0.440	0.440	0.440	0.375	0
2023-11-13	0.440	0.440	0.440	0.440	0.375	85
2023-11-10	0.440	0.440	0.440	0.440	0.375	0
2023-11-09	0.438	0.440	0.438	0.440	0.375	453
2023-11-08	0.434	0.434	0.434	0.434	0.370	200
2023-11-07	0.426	0.426	0.426	0.426	0.363	0
2023-11-06	0.426	0.426	0.426	0.426	0.363	0
2023-11-03	0.426	0.426	0.426	0.426	0.363	0
2023-11-02	0.426	0.426	0.426	0.426	0.363	0
2023-10-31	0.426	0.426	0.426	0.426	0.363	0
2023-10-30	0.420	0.426	0.406	0.426	0.363	740
2023-10-27	0.410	0.422	0.410	0.420	0.358	4,252
2023-10-26	0.406	0.406	0.406	0.406	0.346	0
2023-10-25	0.400	0.406	0.400	0.406	0.346	40
2023-10-24	0.402	0.402	0.400	0.400	0.341	1,525
2023-10-23	0.422	0.422	0.402	0.402	0.343	45,407
2023-10-20	0.440	0.440	0.440	0.440	0.375	0
2023-10-19	0.430	0.440	0.430	0.440	0.375	158
2023-10-18	0.430	0.430	0.430	0.430	0.367	0
2023-10-17	0.430	0.430	0.430	0.430	0.367	0
2023-10-16	0.430	0.430	0.430	0.430	0.367	316
2023-10-13	0.440	0.440	0.440	0.440	0.375	0
2023-10-12	0.440	0.440	0.440	0.440	0.375	0
2023-10-11	0.440	0.440	0.440	0.440	0.375	0
2023-10-10	0.440	0.440	0.440	0.440	0.375	8
2023-10-09	0.442	0.442	0.420	0.420	0.358	443
2023-10-06	0.414	0.446	0.414	0.446	0.380	1,210
2023-10-05	0.452	0.452	0.412	0.412	0.351	5,470
2023-10-04	0.468	0.468	0.412	0.454	0.387	31,802
2023-10-03	0.468	0.468	0.422	0.468	0.399	12,520
2023-10-02	0.468	0.468	0.468	0.468	0.399	20
2023-09-29	0.468	0.468	0.468	0.468	0.399	100
2023-09-28	0.450	0.460	0.450	0.460	0.392	3,960
2023-09-27	0.422	0.450	0.422	0.450	0.384	320
2023-09-26	0.430	0.430	0.422	0.422	0.360	19,770
2023-09-25	0.430	0.430	0.430	0.430	0.367	10
2023-09-22	0.430	0.430	0.430	0.430	0.367	0
2023-09-21	0.430	0.430	0.430	0.430	0.367	0
2023-09-20	0.430	0.430	0.430	0.430	0.367	210
2023-09-19	0.430	0.430	0.430	0.430	0.367	0
2023-09-18	0.430	0.430	0.430	0.430	0.367	13,920
2023-09-15	0.462	0.462	0.430	0.430	0.367	1,020
2023-09-14	0.430	0.462	0.430	0.462	0.394	14,620
2023-09-13	0.450	0.450	0.430	0.430	0.367	9,923
2023-09-12	0.454	0.454	0.450	0.450	0.384	7,117
2023-09-11	0.454	0.454	0.454	0.454	0.387	10
2023-09-08	0.458	0.458	0.454	0.454	0.387	1,602
2023-09-07	0.460	0.460	0.460	0.460	0.392	0

← NewerPage 13 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.