Ekobox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	0.446	0.446	0.446	0.446	0.366	0
2022-12-15	0.446	0.446	0.446	0.446	0.366	100
2022-12-14	0.446	0.446	0.446	0.446	0.366	1,881
2022-12-13	0.470	0.470	0.420	0.447	0.367	53,431
2022-12-12	0.470	0.470	0.470	0.470	0.386	0
2022-12-09	0.462	0.470	0.460	0.470	0.386	5,701
2022-12-08	0.466	0.472	0.466	0.472	0.388	68,699
2022-12-07	0.450	0.469	0.445	0.458	0.376	2,217
2022-12-06	0.444	0.444	0.444	0.444	0.365	1
2022-12-05	0.470	0.470	0.461	0.461	0.379	8,220
2022-12-02	0.460	0.470	0.460	0.470	0.386	1,020
2022-12-01	0.470	0.470	0.470	0.470	0.386	20
2022-11-30	0.470	0.470	0.470	0.470	0.386	1,020
2022-11-29	0.470	0.470	0.470	0.470	0.386	0
2022-11-28	0.470	0.470	0.470	0.470	0.386	0
2022-11-25	0.438	0.472	0.438	0.470	0.386	1,519
2022-11-24	0.470	0.470	0.470	0.470	0.386	20
2022-11-23	0.473	0.473	0.440	0.470	0.386	981
2022-11-22	0.473	0.473	0.473	0.473	0.389	1,020
2022-11-21	0.474	0.474	0.474	0.474	0.389	300
2022-11-18	0.474	0.474	0.474	0.474	0.389	0
2022-11-17	0.474	0.474	0.474	0.474	0.389	0
2022-11-16	0.452	0.474	0.444	0.474	0.389	23,201
2022-11-15	0.479	0.479	0.479	0.479	0.394	0
2022-11-14	0.450	0.485	0.450	0.479	0.394	12,702
2022-11-10	0.480	0.480	0.480	0.480	0.394	182
2022-11-09	0.480	0.480	0.480	0.480	0.394	20
2022-11-08	0.435	0.480	0.435	0.480	0.394	1,620
2022-11-07	0.435	0.478	0.435	0.478	0.393	101
2022-11-04	0.480	0.480	0.438	0.478	0.393	30,920
2022-11-03	0.480	0.480	0.480	0.480	0.394	20
2022-11-02	0.480	0.480	0.480	0.480	0.394	20
2022-10-31	0.480	0.480	0.480	0.480	0.394	20
2022-10-28	0.480	0.480	0.480	0.480	0.394	20
2022-10-27	0.480	0.480	0.480	0.480	0.394	20
2022-10-26	0.480	0.480	0.480	0.480	0.394	20
2022-10-25	0.480	0.480	0.480	0.480	0.394	20
2022-10-24	0.478	0.478	0.478	0.478	0.393	20
2022-10-21	0.488	0.488	0.488	0.488	0.401	20
2022-10-20	0.489	0.489	0.450	0.489	0.402	9,951
2022-10-19	0.478	0.489	0.450	0.489	0.402	991
2022-10-18	0.488	0.488	0.488	0.488	0.401	10
2022-10-17	0.489	0.489	0.489	0.489	0.402	20
2022-10-14	0.489	0.489	0.489	0.489	0.402	20
2022-10-13	0.490	0.490	0.488	0.490	0.403	1,020
2022-10-12	0.495	0.497	0.472	0.492	0.404	29,724
2022-10-11	0.450	0.488	0.440	0.488	0.401	3,115
2022-10-10	0.441	0.496	0.441	0.496	0.408	16,662
2022-10-07	0.420	0.441	0.420	0.441	0.362	23,601
2022-10-06	0.415	0.435	0.415	0.435	0.357	2
2022-10-05	0.434	0.434	0.434	0.434	0.357	0
2022-10-04	0.434	0.434	0.434	0.434	0.357	0
2022-10-03	0.415	0.437	0.412	0.434	0.357	3,000
2022-09-30	0.439	0.441	0.439	0.441	0.362	4,099
2022-09-29	0.437	0.439	0.437	0.439	0.361	4,200
2022-09-28	0.436	0.436	0.436	0.436	0.358	0
2022-09-27	0.432	0.436	0.432	0.436	0.358	1,350
2022-09-26	0.413	0.434	0.412	0.434	0.357	347
2022-09-23	0.413	0.436	0.412	0.436	0.358	3,001
2022-09-22	0.435	0.435	0.435	0.435	0.357	0

← NewerPage 17 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.