Ekobox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	0.490	0.490	0.490	0.490	0.403	0
2022-03-30	0.490	0.490	0.489	0.490	0.403	4,940
2022-03-29	0.496	0.497	0.470	0.490	0.403	6,080
2022-03-28	0.495	0.495	0.495	0.495	0.407	20
2022-03-25	0.470	0.496	0.466	0.496	0.408	7,862
2022-03-24	0.475	0.490	0.470	0.470	0.386	16,636
2022-03-23	0.444	0.475	0.444	0.475	0.390	1,216
2022-03-22	0.475	0.475	0.430	0.460	0.378	5,420
2022-03-21	0.475	0.475	0.440	0.475	0.390	9,376
2022-03-18	0.472	0.472	0.472	0.472	0.388	0
2022-03-17	0.450	0.472	0.440	0.472	0.388	12,835
2022-03-16	0.472	0.534	0.440	0.450	0.370	132,922
2022-03-15	0.449	0.450	0.449	0.450	0.370	15,465
2022-03-14	0.447	0.448	0.447	0.448	0.368	1,000
2022-03-11	0.445	0.445	0.445	0.445	0.366	400
2022-03-10	0.444	0.444	0.444	0.444	0.365	0
2022-03-09	0.440	0.444	0.440	0.444	0.365	12,705
2022-03-08	0.392	0.433	0.392	0.433	0.356	7,280
2022-03-07	0.384	0.410	0.380	0.405	0.333	33,700
2022-03-04	0.388	0.397	0.386	0.397	0.326	12,468
2022-03-03	0.400	0.400	0.384	0.386	0.317	20,433
2022-03-02	0.400	0.420	0.400	0.415	0.341	19,603
2022-03-01	0.434	0.434	0.400	0.410	0.337	2,520
2022-02-28	0.434	0.434	0.434	0.434	0.357	200
2022-02-25	0.434	0.434	0.430	0.430	0.353	520
2022-02-24	0.441	0.446	0.375	0.434	0.357	43,686
2022-02-23	0.451	0.459	0.451	0.451	0.371	2,600
2022-02-22	0.459	0.474	0.442	0.451	0.371	11,945
2022-02-21	0.454	0.473	0.440	0.450	0.370	18,140
2022-02-18	0.475	0.475	0.471	0.472	0.388	8,608
2022-02-17	0.476	0.476	0.476	0.476	0.391	4,000
2022-02-16	0.476	0.476	0.476	0.476	0.391	1,000
2022-02-15	0.476	0.476	0.476	0.476	0.391	110
2022-02-14	0.478	0.478	0.451	0.451	0.371	6,020
2022-02-11	0.456	0.478	0.455	0.478	0.393	6,106
2022-02-10	0.454	0.454	0.454	0.454	0.373	735
2022-02-09	0.478	0.478	0.451	0.475	0.390	2,520
2022-02-08	0.470	0.478	0.455	0.478	0.393	15,288
2022-02-07	0.488	0.488	0.488	0.488	0.401	3,224
2022-02-04	0.488	0.488	0.470	0.488	0.401	8,760
2022-02-03	0.488	0.490	0.488	0.488	0.401	10,520
2022-02-02	0.488	0.488	0.488	0.488	0.401	11,713
2022-02-01	0.480	0.494	0.468	0.494	0.406	5,480
2022-01-31	0.495	0.495	0.495	0.495	0.407	1,250
2022-01-28	0.500	0.500	0.460	0.495	0.407	6,150
2022-01-27	0.500	0.500	0.500	0.500	0.411	20
2022-01-26	0.500	0.500	0.500	0.500	0.411	220
2022-01-25	0.475	0.510	0.475	0.510	0.419	21,536
2022-01-24	0.510	0.510	0.510	0.510	0.419	0
2022-01-21	0.510	0.510	0.510	0.510	0.419	12
2022-01-20	0.500	0.506	0.480	0.506	0.416	6,343
2022-01-19	0.492	0.504	0.470	0.500	0.411	15,749
2022-01-18	0.502	0.520	0.490	0.520	0.427	15,661
2022-01-17	0.524	0.524	0.524	0.524	0.431	300
2022-01-14	0.536	0.536	0.496	0.526	0.432	20,895
2022-01-13	0.532	0.536	0.508	0.508	0.417	10,322
2022-01-12	0.532	0.536	0.500	0.530	0.435	22,850
2022-01-11	0.538	0.538	0.538	0.538	0.442	0
2022-01-10	0.520	0.538	0.520	0.538	0.442	16,251
2022-01-07	0.520	0.520	0.520	0.520	0.427	5,210

← NewerPage 20 of 21 · 1,256 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.