Ekobox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	0.435	0.435	0.435	0.435	0.357	0
2022-09-20	0.441	0.441	0.411	0.435	0.357	14,481
2022-09-19	0.440	0.440	0.440	0.440	0.361	2,980
2022-09-16	0.440	0.440	0.440	0.440	0.361	20
2022-09-15	0.441	0.441	0.441	0.441	0.362	20
2022-09-14	0.440	0.441	0.440	0.441	0.362	712
2022-09-13	0.440	0.446	0.413	0.440	0.361	3,097
2022-09-12	0.439	0.439	0.414	0.414	0.340	418
2022-09-09	0.438	0.439	0.438	0.439	0.361	4,900
2022-09-08	0.415	0.438	0.410	0.438	0.360	4,988
2022-09-07	0.431	0.432	0.431	0.432	0.355	670
2022-09-06	0.428	0.428	0.428	0.428	0.352	0
2022-09-05	0.412	0.428	0.410	0.428	0.352	6,120
2022-09-02	0.424	0.424	0.411	0.411	0.338	5,010
2022-09-01	0.415	0.424	0.410	0.424	0.348	2,501
2022-08-31	0.422	0.436	0.422	0.436	0.358	11,653
2022-08-30	0.435	0.435	0.422	0.422	0.347	8,458
2022-08-29	0.444	0.444	0.425	0.425	0.349	22,108
2022-08-26	0.444	0.444	0.444	0.444	0.365	4,865
2022-08-25	0.430	0.444	0.425	0.444	0.365	22,927
2022-08-24	0.430	0.448	0.430	0.446	0.366	7,054
2022-08-23	0.446	0.446	0.446	0.446	0.366	0
2022-08-22	0.470	0.470	0.426	0.446	0.366	62,692
2022-08-19	0.460	0.474	0.460	0.474	0.389	4,001
2022-08-18	0.476	0.476	0.447	0.476	0.391	10,811
2022-08-17	0.467	0.480	0.462	0.478	0.393	21,850
2022-08-16	0.460	0.468	0.460	0.467	0.384	15,983
2022-08-12	0.450	0.462	0.426	0.462	0.380	30,057
2022-08-11	0.464	0.464	0.464	0.464	0.381	20
2022-08-10	0.464	0.464	0.444	0.464	0.381	14,095
2022-08-09	0.470	0.470	0.434	0.464	0.381	16,369
2022-08-08	0.518	0.518	0.415	0.457	0.375	87,121
2022-08-05	0.437	0.520	0.430	0.494	0.406	264,979
2022-08-04	0.433	0.437	0.433	0.437	0.359	4,583
2022-08-03	0.433	0.433	0.433	0.433	0.356	2,338
2022-08-02	0.428	0.433	0.428	0.433	0.356	13,288
2022-08-01	0.430	0.430	0.405	0.425	0.349	5,136
2022-07-29	0.430	0.430	0.430	0.430	0.353	1,449
2022-07-28	0.430	0.430	0.407	0.430	0.353	6,237
2022-07-27	0.437	0.437	0.437	0.437	0.359	0
2022-07-26	0.410	0.437	0.406	0.437	0.359	643
2022-07-25	0.405	0.437	0.402	0.437	0.359	17,000
2022-07-22	0.440	0.440	0.440	0.440	0.361	20
2022-07-21	0.449	0.449	0.404	0.449	0.369	5,220
2022-07-20	0.450	0.450	0.450	0.450	0.370	5,048
2022-07-19	0.405	0.450	0.405	0.450	0.370	2,266
2022-07-18	0.435	0.444	0.435	0.444	0.365	21
2022-07-15	0.402	0.435	0.402	0.435	0.357	1,002
2022-07-14	0.437	0.437	0.437	0.437	0.359	1,999
2022-07-13	0.446	0.446	0.400	0.437	0.359	21,359
2022-07-12	0.405	0.445	0.400	0.420	0.345	7,988
2022-07-11	0.440	0.440	0.440	0.440	0.361	1,300
2022-07-08	0.440	0.440	0.440	0.440	0.361	0
2022-07-07	0.420	0.440	0.400	0.440	0.361	12,687
2022-07-06	0.420	0.420	0.420	0.420	0.345	20
2022-07-05	0.456	0.456	0.380	0.435	0.357	46,234
2022-07-04	0.459	0.459	0.459	0.459	0.377	2,200
2022-07-01	0.420	0.467	0.420	0.467	0.384	2,341
2022-06-30	0.438	0.457	0.438	0.457	0.375	45,051
2022-06-29	0.438	0.438	0.438	0.438	0.360	20

← NewerPage 18 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.