Ekobox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	0.438	0.438	0.438	0.438	0.360	1,310
2022-06-27	0.440	0.440	0.439	0.439	0.361	1,020
2022-06-24	0.420	0.440	0.420	0.440	0.361	16,990
2022-06-23	0.442	0.442	0.440	0.440	0.361	629
2022-06-22	0.439	0.442	0.439	0.442	0.363	3,079
2022-06-21	0.430	0.430	0.412	0.430	0.353	6,044
2022-06-20	0.417	0.430	0.410	0.430	0.353	13,386
2022-06-17	0.417	0.417	0.417	0.417	0.343	10
2022-06-15	0.420	0.420	0.405	0.419	0.344	12,907
2022-06-14	0.405	0.421	0.404	0.421	0.346	50,411
2022-06-13	0.463	0.463	0.405	0.450	0.370	3,874
2022-06-10	0.479	0.479	0.440	0.463	0.380	9,239
2022-06-09	0.485	0.485	0.451	0.479	0.394	11,773
2022-06-08	0.500	0.560	0.470	0.506	0.416	204,701
2022-06-07	0.435	0.626	0.435	0.520	0.427	409,159
2022-06-06	0.440	0.440	0.440	0.440	0.361	3,020
2022-06-03	0.446	0.446	0.446	0.446	0.366	0
2022-06-02	0.448	0.448	0.414	0.446	0.366	1,030
2022-06-01	0.448	0.448	0.448	0.448	0.368	20
2022-05-31	0.420	0.448	0.420	0.448	0.368	23,626
2022-05-30	0.448	0.448	0.410	0.448	0.368	24,147
2022-05-27	0.449	0.449	0.442	0.448	0.368	6,021
2022-05-26	0.449	0.449	0.449	0.449	0.369	10
2022-05-25	0.450	0.450	0.420	0.449	0.369	14,320
2022-05-24	0.450	0.450	0.450	0.450	0.370	0
2022-05-23	0.440	0.454	0.440	0.450	0.370	12,000
2022-05-20	0.450	0.450	0.420	0.450	0.370	1,001
2022-05-19	0.450	0.450	0.450	0.450	0.370	1,000
2022-05-18	0.456	0.457	0.402	0.454	0.373	3,662
2022-05-17	0.450	0.450	0.450	0.450	0.370	0
2022-05-16	0.445	0.450	0.445	0.450	0.370	2,542
2022-05-13	0.445	0.445	0.445	0.445	0.366	3,240
2022-05-12	0.450	0.450	0.450	0.450	0.370	20
2022-05-11	0.450	0.450	0.402	0.450	0.370	3,721
2022-05-10	0.458	0.458	0.458	0.458	0.376	20
2022-05-09	0.435	0.458	0.435	0.458	0.376	5,000
2022-05-06	0.410	0.430	0.400	0.430	0.353	3,200
2022-05-05	0.449	0.458	0.420	0.449	0.369	3,244
2022-05-04	0.450	0.450	0.415	0.449	0.369	12,172
2022-05-02	0.458	0.458	0.419	0.450	0.370	3,775
2022-04-29	0.458	0.458	0.450	0.458	0.376	3,720
2022-04-28	0.458	0.458	0.430	0.458	0.376	2,497
2022-04-27	0.420	0.460	0.420	0.460	0.378	501
2022-04-26	0.460	0.460	0.460	0.460	0.378	20
2022-04-25	0.460	0.460	0.460	0.460	0.378	2,020
2022-04-22	0.470	0.470	0.422	0.458	0.376	3,768
2022-04-21	0.470	0.470	0.460	0.470	0.386	3,021
2022-04-20	0.468	0.468	0.468	0.468	0.385	2,869
2022-04-19	0.470	0.470	0.449	0.468	0.385	7,121
2022-04-14	0.489	0.489	0.489	0.489	0.402	20
2022-04-13	0.490	0.490	0.490	0.490	0.403	0
2022-04-12	0.490	0.490	0.490	0.490	0.403	20
2022-04-11	0.490	0.490	0.490	0.490	0.403	770
2022-04-08	0.493	0.493	0.493	0.493	0.405	500
2022-04-07	0.490	0.493	0.490	0.492	0.404	15,726
2022-04-06	0.480	0.480	0.480	0.480	0.394	20
2022-04-05	0.480	0.480	0.480	0.480	0.394	1,594
2022-04-04	0.494	0.494	0.454	0.484	0.398	9,060
2022-04-01	0.491	0.494	0.491	0.494	0.406	7,090
2022-03-31	0.490	0.490	0.490	0.490	0.403	0

← NewerPage 19 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.