Ekobox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	0.500	0.534	0.462	0.534	0.439	53,848
2022-01-03	0.462	0.520	0.462	0.520	0.427	7,630
2021-12-30	0.459	0.490	0.459	0.462	0.380	250
2021-12-29	0.468	0.492	0.468	0.490	0.403	10,306
2021-12-28	0.450	0.466	0.450	0.457	0.375	27,222
2021-12-27	0.452	0.454	0.450	0.450	0.370	40,939
2021-12-23	0.466	0.466	0.450	0.450	0.370	62,811
2021-12-22	0.458	0.467	0.456	0.467	0.384	29,193
2021-12-21	0.462	0.479	0.458	0.458	0.376	16,050
2021-12-20	0.466	0.471	0.466	0.471	0.387	2,927
2021-12-17	0.499	0.510	0.464	0.464	0.381	10,298
2021-12-16	0.498	0.500	0.498	0.500	0.411	10,000
2021-12-15	0.462	0.506	0.460	0.506	0.416	3,280
2021-12-14	0.500	0.500	0.452	0.500	0.411	58,332
2021-12-13	0.500	0.500	0.500	0.500	0.411	20
2021-12-10	0.506	0.522	0.500	0.500	0.411	14,111
2021-12-09	0.558	0.558	0.504	0.506	0.416	68,335
2021-12-08	0.560	0.560	0.520	0.558	0.458	19,769
2021-12-07	0.574	0.574	0.574	0.574	0.472	2,000
2021-12-06	0.550	0.570	0.530	0.560	0.460	33,082
2021-12-03	0.560	0.584	0.536	0.584	0.480	6,150
2021-12-02	0.560	0.560	0.560	0.560	0.460	8,020
2021-12-01	0.540	0.570	0.540	0.560	0.460	43,357
2021-11-30	0.538	0.568	0.538	0.568	0.467	5,701
2021-11-29	0.550	0.566	0.540	0.566	0.465	13,054
2021-11-26	0.550	0.550	0.534	0.550	0.452	6,510
2021-11-25	0.562	0.562	0.536	0.560	0.460	7,096
2021-11-24	0.572	0.572	0.536	0.562	0.462	11,444
2021-11-23	0.576	0.576	0.576	0.576	0.473	520
2021-11-22	0.578	0.578	0.550	0.576	0.473	18,021
2021-11-19	0.556	0.590	0.550	0.578	0.475	30,052
2021-11-18	0.540	0.556	0.536	0.556	0.457	8,258
2021-11-17	0.536	0.552	0.536	0.552	0.454	46,446
2021-11-16	0.560	0.560	0.536	0.560	0.460	31,871
2021-11-15	0.556	0.578	0.530	0.566	0.465	6,049
2021-11-12	0.560	0.580	0.534	0.576	0.473	47,523
2021-11-10	0.592	0.592	0.590	0.590	0.485	2,340
2021-11-09	0.598	0.598	0.534	0.586	0.481	56,239
2021-11-08	0.580	0.612	0.570	0.598	0.491	15,486
2021-11-05	0.558	0.640	0.556	0.608	0.500	154,949
2021-11-04	0.556	0.558	0.530	0.558	0.458	20,733
2021-11-03	0.550	0.560	0.542	0.556	0.457	18,354
2021-11-02	0.558	0.558	0.530	0.556	0.457	8,010
2021-10-29	0.558	0.558	0.530	0.558	0.458	52
2021-10-28	0.530	0.560	0.530	0.558	0.458	5,519
2021-10-27	0.568	0.568	0.530	0.560	0.460	15,937
2021-10-26	0.548	0.566	0.524	0.566	0.465	14,757
2021-10-25	0.548	0.548	0.522	0.548	0.450	6,202
2021-10-22	0.524	0.548	0.522	0.548	0.450	13,237
2021-10-21	0.524	0.548	0.522	0.548	0.450	16,083
2021-10-20	0.556	0.556	0.522	0.522	0.429	33,219

← NewerPage 21 of 21 · 1,251 trading days

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.