Ekobox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.570	1.570	1.460	1.510	1.384	18,036
2026-04-29	1.530	1.620	1.490	1.560	1.430	95,163
2026-04-28	1.340	1.580	1.340	1.475	1.352	137,473
2026-04-27	1.310	1.350	1.280	1.345	1.233	11,814
2026-04-24	1.295	1.350	1.295	1.350	1.237	5,887
2026-04-23	1.295	1.300	1.280	1.295	1.187	2,142
2026-04-22	1.310	1.310	1.280	1.280	1.173	7,558
2026-04-21	1.310	1.310	1.290	1.310	1.201	20,710
2026-04-20	1.280	1.315	1.270	1.315	1.205	2,726
2026-04-17	1.290	1.320	1.270	1.305	1.196	2,349
2026-04-16	1.285	1.335	1.285	1.300	1.191	4,863
2026-04-15	1.325	1.325	1.275	1.320	1.210	3,650
2026-04-14	1.380	1.380	1.290	1.295	1.187	13,309
2026-04-13	1.315	1.345	1.270	1.335	1.223	14,125
2026-04-10	1.365	1.365	1.130	1.310	1.201	48,706
2026-04-09	1.375	1.375	1.285	1.370	1.256	10,114
2026-04-08	1.390	1.420	1.300	1.375	1.260	21,189
2026-04-07	1.380	1.415	1.340	1.390	1.274	19,436
2026-04-02	1.460	1.460	1.380	1.440	1.320	2,049
2026-04-01	1.475	1.475	1.390	1.460	1.338	7,409
2026-03-31	1.380	1.495	1.380	1.415	1.297	27,271
2026-03-30	1.360	1.380	1.330	1.360	1.246	11,598
2026-03-27	1.365	1.395	1.350	1.380	1.265	7,865
2026-03-26	1.405	1.405	1.365	1.365	1.251	8,774
2026-03-25	1.405	1.405	1.340	1.400	1.283	5,784
2026-03-24	1.425	1.425	1.385	1.385	1.269	1,602
2026-03-23	1.445	1.445	1.370	1.420	1.301	24,351
2026-03-20	1.475	1.500	1.380	1.450	1.329	13,570
2026-03-19	1.485	1.545	1.380	1.470	1.347	29,960
2026-03-18	1.535	1.545	1.500	1.545	1.416	3,629
2026-03-17	1.570	1.570	1.485	1.535	1.407	2,660
2026-03-16	1.590	1.590	1.510	1.570	1.439	10,603
2026-03-13	1.445	1.630	1.445	1.590	1.457	12,782
2026-03-12	1.585	1.585	1.450	1.450	1.329	14,709
2026-03-11	1.585	1.585	1.535	1.585	1.453	2,238
2026-03-10	1.580	1.590	1.520	1.590	1.457	13,655
2026-03-09	1.510	1.580	1.430	1.565	1.434	11,853
2026-03-06	1.670	1.670	1.410	1.595	1.462	29,861
2026-03-05	1.670	1.680	1.570	1.640	1.503	11,605
2026-03-04	1.530	1.690	1.530	1.610	1.475	10,601
2026-03-03	1.525	1.600	1.395	1.570	1.439	48,135
2026-03-02	1.600	1.665	1.500	1.590	1.457	65,176
2026-02-27	1.500	1.740	1.470	1.670	1.530	164,148
2026-02-26	1.420	1.500	1.400	1.450	1.329	40,278
2026-02-25	1.350	1.500	1.350	1.470	1.347	48,047
2026-02-24	1.430	1.440	1.235	1.335	1.223	34,672
2026-02-23	1.230	1.450	1.220	1.435	1.315	75,629
2026-02-20	1.295	1.295	1.225	1.290	1.182	5,000
2026-02-19	1.345	1.345	1.275	1.295	1.187	15,408
2026-02-18	1.350	1.360	1.300	1.300	1.191	11,843
2026-02-17	1.365	1.375	1.270	1.320	1.210	23,281
2026-02-16	1.380	1.490	1.220	1.295	1.187	103,527
2026-02-13	1.265	1.430	1.180	1.300	1.191	152,478
2026-02-12	1.275	1.285	1.205	1.260	1.155	11,324
2026-02-11	1.290	1.300	1.240	1.240	1.136	8,718
2026-02-10	1.285	1.300	1.235	1.280	1.173	4,617
2026-02-09	1.195	1.290	1.190	1.290	1.182	19,794
2026-02-06	1.150	1.195	1.150	1.195	1.095	24,247
2026-02-05	1.260	1.260	1.150	1.150	1.054	21,710
2026-02-04	1.280	1.330	1.175	1.200	1.100	36,444

← NewerPage 3 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.