Ekobox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.424	0.440	0.424	0.440	0.361	3,020
2023-06-12	0.424	0.424	0.424	0.424	0.348	20
2023-06-09	0.424	0.424	0.424	0.424	0.348	20
2023-06-07	0.424	0.424	0.424	0.424	0.348	20
2023-06-06	0.424	0.424	0.424	0.424	0.348	20
2023-06-05	0.424	0.424	0.424	0.424	0.348	20
2023-06-02	0.422	0.422	0.422	0.422	0.347	20
2023-06-01	0.422	0.422	0.422	0.422	0.347	200
2023-05-31	0.426	0.426	0.422	0.422	0.347	1,850
2023-05-30	0.420	0.436	0.420	0.436	0.358	3,142
2023-05-29	0.420	0.420	0.420	0.420	0.345	15,860
2023-05-26	0.420	0.420	0.420	0.420	0.345	20
2023-05-25	0.420	0.420	0.420	0.420	0.345	0
2023-05-24	0.438	0.438	0.420	0.420	0.345	2,010
2023-05-23	0.438	0.438	0.414	0.438	0.360	32,011
2023-05-22	0.438	0.438	0.438	0.438	0.360	20
2023-05-19	0.438	0.438	0.438	0.438	0.360	4,120
2023-05-18	0.438	0.440	0.438	0.440	0.361	520
2023-05-17	0.440	0.440	0.412	0.436	0.358	2,220
2023-05-16	0.440	0.440	0.440	0.440	0.361	20
2023-05-15	0.440	0.440	0.440	0.440	0.361	0
2023-05-12	0.440	0.440	0.440	0.440	0.361	20
2023-05-11	0.440	0.440	0.440	0.440	0.361	20
2023-05-10	0.436	0.440	0.436	0.440	0.361	1,930
2023-05-09	0.418	0.436	0.418	0.436	0.358	1,342
2023-05-08	0.436	0.436	0.420	0.420	0.345	4,430
2023-05-05	0.430	0.452	0.430	0.452	0.371	5,843
2023-05-04	0.456	0.456	0.374	0.450	0.370	28,148
2023-05-02	0.460	0.460	0.456	0.456	0.375	5,220
2023-04-28	0.462	0.462	0.462	0.462	0.380	198
2023-04-27	0.460	0.462	0.460	0.462	0.380	11,689
2023-04-26	0.460	0.460	0.460	0.460	0.378	0
2023-04-25	0.460	0.460	0.460	0.460	0.378	1,076
2023-04-24	0.466	0.466	0.434	0.466	0.383	350
2023-04-21	0.466	0.466	0.466	0.466	0.383	1,021
2023-04-20	0.450	0.468	0.450	0.468	0.385	604
2023-04-19	0.454	0.454	0.434	0.434	0.357	2,471
2023-04-18	0.453	0.453	0.453	0.453	0.372	10
2023-04-17	0.453	0.453	0.453	0.453	0.372	3,000
2023-04-14	0.452	0.454	0.452	0.453	0.372	9,335
2023-04-13	0.452	0.452	0.429	0.452	0.371	11,110
2023-04-12	0.453	0.453	0.429	0.453	0.372	3,560
2023-04-11	0.428	0.454	0.428	0.453	0.372	2,550
2023-04-06	0.452	0.452	0.452	0.452	0.371	20
2023-04-05	0.452	0.452	0.452	0.452	0.371	20
2023-04-04	0.453	0.454	0.453	0.454	0.373	1,920
2023-04-03	0.453	0.453	0.453	0.453	0.372	0
2023-03-31	0.415	0.453	0.415	0.453	0.372	57,810
2023-03-30	0.415	0.415	0.415	0.415	0.341	10
2023-03-29	0.453	0.453	0.415	0.415	0.341	2,780
2023-03-28	0.452	0.453	0.452	0.453	0.372	2,020
2023-03-27	0.452	0.452	0.452	0.452	0.371	20
2023-03-24	0.450	0.450	0.450	0.450	0.370	0
2023-03-23	0.450	0.450	0.450	0.450	0.370	0
2023-03-22	0.445	0.450	0.445	0.450	0.370	14,580
2023-03-21	0.405	0.430	0.404	0.430	0.353	29,928
2023-03-20	0.406	0.406	0.406	0.406	0.334	0
2023-03-17	0.420	0.427	0.406	0.406	0.334	2,001
2023-03-16	0.407	0.407	0.407	0.407	0.334	0
2023-03-15	0.407	0.407	0.407	0.407	0.334	6,000

← NewerPage 15 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.