Ekobox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.470	1.500	1.430	1.495	1.495	557
2026-07-24	1.500	1.500	1.470	1.470	1.470	1,962
2026-07-23	1.500	1.525	1.310	1.490	1.490	20,313
2026-07-22	1.500	1.530	1.500	1.500	1.500	2,132
2026-07-21	1.570	1.570	1.500	1.500	1.500	13,015
2026-07-20	1.570	1.585	1.520	1.575	1.575	4,356
2026-07-17	1.570	1.595	1.570	1.570	1.570	177
2026-07-16	1.580	1.600	1.535	1.575	1.575	6,323
2026-07-15	1.620	1.620	1.540	1.580	1.580	895
2026-07-14	1.550	1.625	1.540	1.620	1.620	9,633
2026-07-13	1.615	1.615	1.550	1.590	1.590	7,548
2026-07-10	1.630	1.630	1.560	1.615	1.615	2,852
2026-07-09	1.600	1.665	1.560	1.625	1.625	14,863
2026-07-08	1.685	1.685	1.570	1.665	1.665	8,961
2026-07-07	1.680	1.695	1.645	1.680	1.680	10,054
2026-07-06	1.615	1.695	1.600	1.680	1.680	9,593
2026-07-03	1.625	1.625	1.520	1.620	1.620	9,499
2026-07-02	1.650	1.660	1.610	1.625	1.625	2,493
2026-07-01	1.595	1.660	1.595	1.650	1.650	4,436
2026-06-30	1.660	1.660	1.585	1.650	1.650	2,004
2026-06-29	1.660	1.660	1.610	1.660	1.660	1,259
2026-06-26	1.600	1.670	1.575	1.670	1.670	5,439
2026-06-25	1.575	1.600	1.575	1.600	1.600	185
2026-06-24	1.650	1.660	1.555	1.575	1.575	10,011
2026-06-23	1.645	1.685	1.585	1.650	1.650	9,134
2026-06-22	1.700	1.715	1.605	1.715	1.715	13,285
2026-06-19	1.750	1.750	1.675	1.700	1.700	4,488
2026-06-18	1.665	1.780	1.615	1.750	1.750	29,543
2026-06-17	1.695	1.700	1.600	1.665	1.665	10,418
2026-06-16	1.610	1.695	1.610	1.690	1.690	17,653
2026-06-15	1.660	1.790	1.360	1.615	1.615	14,379
2026-06-12	1.630	1.680	1.590	1.675	1.535	18,283
2026-06-11	1.600	1.645	1.575	1.640	1.503	18,909
2026-06-10	1.650	1.650	1.580	1.580	1.448	10,569
2026-06-09	1.630	1.650	1.570	1.650	1.512	26,709
2026-06-08	1.585	1.620	1.545	1.570	1.439	5,650
2026-06-05	1.535	1.585	1.505	1.585	1.453	2,855
2026-06-03	1.535	1.595	1.500	1.590	1.457	7,848
2026-06-02	1.560	1.600	1.480	1.600	1.466	9,028
2026-06-01	1.600	1.600	1.500	1.555	1.425	53,300
2026-05-29	1.695	1.695	1.590	1.660	1.521	12,416
2026-05-28	1.610	1.695	1.610	1.695	1.553	3,767
2026-05-27	1.735	1.740	1.590	1.685	1.544	6,646
2026-05-26	1.740	1.740	1.670	1.735	1.590	5,894
2026-05-25	1.670	1.740	1.600	1.740	1.595	21,890
2026-05-22	1.700	1.700	1.600	1.675	1.535	3,568
2026-05-21	1.615	1.750	1.605	1.695	1.553	28,723
2026-05-20	1.555	1.650	1.480	1.570	1.439	23,845
2026-05-19	1.555	1.555	1.505	1.550	1.420	6,746
2026-05-18	1.595	1.595	1.505	1.560	1.430	8,459
2026-05-15	1.725	1.760	1.500	1.600	1.466	82,710
2026-05-14	1.610	1.740	1.605	1.705	1.563	40,236
2026-05-13	1.610	1.690	1.500	1.610	1.475	54,610
2026-05-12	1.635	1.680	1.550	1.680	1.540	37,615
2026-05-11	1.550	1.650	1.500	1.635	1.498	50,833
2026-05-08	1.430	1.610	1.430	1.550	1.420	26,933
2026-05-07	1.465	1.485	1.415	1.485	1.361	7,264
2026-05-06	1.490	1.490	1.400	1.480	1.356	14,464
2026-05-05	1.460	1.540	1.420	1.445	1.324	6,406
2026-05-04	1.545	1.545	1.410	1.460	1.338	18,522

← NewerPage 2 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.