Ekobox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	0.460	0.460	0.460	0.460	0.392	20
2023-09-05	0.470	0.470	0.460	0.460	0.392	9,000
2023-09-04	0.488	0.488	0.480	0.480	0.409	7,000
2023-09-01	0.510	0.510	0.510	0.510	0.435	0
2023-08-31	0.505	0.510	0.505	0.510	0.435	5,000
2023-08-30	0.490	0.490	0.490	0.490	0.418	0
2023-08-29	0.480	0.490	0.480	0.490	0.418	203
2023-08-28	0.480	0.480	0.480	0.480	0.409	20
2023-08-25	0.530	0.530	0.480	0.480	0.409	8,163
2023-08-24	0.470	0.530	0.470	0.530	0.452	23,657
2023-08-23	0.500	0.500	0.500	0.500	0.426	20
2023-08-22	0.488	0.520	0.488	0.500	0.426	9,608
2023-08-21	0.520	0.520	0.472	0.472	0.402	15,226
2023-08-18	0.520	0.520	0.520	0.520	0.443	20
2023-08-17	0.520	0.520	0.520	0.520	0.443	20
2023-08-16	0.545	0.545	0.480	0.520	0.443	47,437
2023-08-14	0.560	0.585	0.510	0.545	0.465	31,828
2023-08-11	0.540	0.540	0.540	0.540	0.460	35,600
2023-08-10	0.560	0.570	0.530	0.530	0.452	6,000
2023-08-09	0.565	0.575	0.530	0.530	0.452	2,230
2023-08-08	0.550	0.565	0.550	0.565	0.482	335
2023-08-07	0.550	0.575	0.550	0.550	0.469	5,550
2023-08-04	0.550	0.550	0.515	0.550	0.469	3,920
2023-08-03	0.560	0.580	0.520	0.560	0.477	5,900
2023-08-02	0.550	0.610	0.530	0.530	0.452	10,999
2023-08-01	0.575	0.575	0.510	0.550	0.452	63,131
2023-07-31	0.590	0.620	0.575	0.610	0.501	11,120
2023-07-28	0.605	0.655	0.570	0.635	0.522	48,290
2023-07-27	0.540	0.645	0.480	0.640	0.526	361,343
2023-07-26	0.490	0.490	0.490	0.490	0.403	900
2023-07-25	0.490	0.490	0.490	0.490	0.403	9
2023-07-24	0.460	0.460	0.460	0.460	0.378	300
2023-07-21	0.494	0.494	0.494	0.494	0.406	0
2023-07-20	0.492	0.510	0.440	0.494	0.406	46,349
2023-07-19	0.472	0.494	0.460	0.494	0.406	15,965
2023-07-18	0.472	0.472	0.472	0.472	0.388	0
2023-07-17	0.440	0.472	0.440	0.472	0.388	38
2023-07-14	0.458	0.472	0.440	0.472	0.388	8,068
2023-07-13	0.458	0.458	0.440	0.440	0.361	500
2023-07-12	0.460	0.460	0.420	0.456	0.375	14,604
2023-07-11	0.454	0.454	0.454	0.454	0.373	0
2023-07-10	0.434	0.454	0.434	0.454	0.373	4,071
2023-07-07	0.450	0.450	0.434	0.434	0.357	2,760
2023-07-06	0.480	0.480	0.460	0.460	0.378	3,020
2023-07-05	0.482	0.482	0.482	0.482	0.396	220
2023-07-04	0.482	0.482	0.482	0.482	0.396	20
2023-07-03	0.484	0.484	0.484	0.484	0.398	0
2023-06-30	0.456	0.484	0.454	0.484	0.398	4,004
2023-06-29	0.478	0.478	0.478	0.478	0.393	10
2023-06-28	0.458	0.476	0.458	0.476	0.391	2,509
2023-06-27	0.488	0.492	0.462	0.462	0.380	25,780
2023-06-26	0.448	0.488	0.448	0.488	0.401	41,618
2023-06-23	0.448	0.448	0.448	0.448	0.368	10
2023-06-22	0.440	0.448	0.440	0.448	0.368	6,523
2023-06-21	0.430	0.440	0.430	0.440	0.361	3,406
2023-06-20	0.432	0.432	0.430	0.430	0.353	2,200
2023-06-19	0.442	0.442	0.442	0.442	0.363	0
2023-06-16	0.428	0.442	0.428	0.442	0.363	3,020
2023-06-15	0.428	0.428	0.428	0.428	0.352	20
2023-06-14	0.430	0.430	0.426	0.428	0.352	7,075

← NewerPage 14 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.