Ekobox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	0.421	0.435	0.404	0.430	0.353	41,645
2023-03-13	0.450	0.450	0.450	0.450	0.370	644
2023-03-10	0.450	0.450	0.450	0.450	0.370	2,020
2023-03-09	0.426	0.450	0.421	0.450	0.370	52,703
2023-03-08	0.422	0.422	0.422	0.422	0.347	1,500
2023-03-07	0.424	0.436	0.420	0.436	0.358	10,053
2023-03-06	0.445	0.445	0.430	0.430	0.353	35,827
2023-03-03	0.450	0.450	0.450	0.450	0.370	0
2023-03-02	0.450	0.450	0.450	0.450	0.370	0
2023-03-01	0.451	0.451	0.450	0.450	0.370	2,000
2023-02-28	0.460	0.460	0.460	0.460	0.378	1,300
2023-02-27	0.474	0.475	0.474	0.475	0.390	1,420
2023-02-24	0.475	0.475	0.452	0.452	0.371	2,886
2023-02-23	0.475	0.475	0.475	0.475	0.390	270
2023-02-22	0.471	0.471	0.471	0.471	0.387	0
2023-02-21	0.471	0.471	0.471	0.471	0.387	0
2023-02-20	0.448	0.471	0.446	0.471	0.387	3,250
2023-02-17	0.460	0.460	0.443	0.460	0.378	10,792
2023-02-16	0.474	0.560	0.430	0.460	0.378	205,968
2023-02-15	0.475	0.475	0.475	0.475	0.390	20
2023-02-14	0.475	0.475	0.475	0.475	0.390	20
2023-02-13	0.474	0.475	0.474	0.475	0.390	3,000
2023-02-10	0.450	0.470	0.450	0.470	0.386	31,420
2023-02-09	0.470	0.470	0.451	0.451	0.371	5,673
2023-02-08	0.468	0.470	0.451	0.470	0.386	10,800
2023-02-07	0.470	0.470	0.451	0.451	0.371	1,020
2023-02-06	0.470	0.470	0.470	0.470	0.386	20
2023-02-03	0.470	0.470	0.470	0.470	0.386	20
2023-02-02	0.470	0.470	0.470	0.470	0.386	20
2023-02-01	0.475	0.475	0.475	0.475	0.390	20
2023-01-31	0.451	0.476	0.451	0.476	0.391	12
2023-01-30	0.451	0.451	0.451	0.451	0.371	10
2023-01-27	0.478	0.478	0.450	0.450	0.370	14,500
2023-01-26	0.478	0.478	0.478	0.478	0.393	0
2023-01-25	0.460	0.478	0.460	0.478	0.393	1,000
2023-01-24	0.451	0.451	0.451	0.451	0.371	5,000
2023-01-23	0.451	0.451	0.451	0.451	0.371	0
2023-01-20	0.451	0.451	0.451	0.451	0.371	0
2023-01-19	0.451	0.451	0.451	0.451	0.371	15,000
2023-01-18	0.455	0.455	0.450	0.450	0.370	34,255
2023-01-17	0.478	0.479	0.456	0.456	0.375	16,917
2023-01-16	0.454	0.478	0.454	0.478	0.393	6,398
2023-01-13	0.452	0.454	0.452	0.454	0.373	30
2023-01-12	0.452	0.452	0.452	0.452	0.371	20
2023-01-11	0.456	0.464	0.452	0.452	0.371	13,000
2023-01-10	0.456	0.456	0.456	0.456	0.375	0
2023-01-09	0.475	0.481	0.456	0.456	0.375	3,353
2023-01-05	0.460	0.460	0.460	0.460	0.378	0
2023-01-04	0.452	0.460	0.450	0.460	0.378	2,400
2023-01-03	0.458	0.480	0.452	0.480	0.394	2,440
2023-01-02	0.480	0.480	0.480	0.480	0.394	4
2022-12-30	0.480	0.482	0.460	0.460	0.378	11,085
2022-12-29	0.460	0.482	0.460	0.482	0.396	10,008
2022-12-28	0.474	0.475	0.457	0.475	0.390	5,320
2022-12-27	0.475	0.475	0.475	0.475	0.390	86
2022-12-23	0.474	0.476	0.455	0.474	0.389	7,937
2022-12-22	0.464	0.474	0.464	0.474	0.389	15,011
2022-12-21	0.450	0.464	0.450	0.464	0.381	2,700
2022-12-20	0.447	0.447	0.425	0.446	0.366	4,920
2022-12-19	0.446	0.446	0.446	0.446	0.366	0

← NewerPage 16 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.