Ekobox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	1.160	1.270	1.120	1.270	1.164	75,910
2026-02-02	1.090	1.165	1.030	1.165	1.068	52,497
2026-01-30	1.080	1.090	1.080	1.090	0.999	1,809
2026-01-29	1.100	1.100	1.020	1.090	0.999	41,725
2026-01-28	1.090	1.140	1.005	1.115	1.022	34,921
2026-01-27	0.986	1.090	0.984	1.070	0.981	24,471
2026-01-26	1.050	1.050	0.990	1.000	0.916	5,784
2026-01-23	1.040	1.060	0.970	1.050	0.962	16,263
2026-01-22	1.055	1.060	0.990	1.045	0.958	8,217
2026-01-21	1.020	1.060	0.980	1.055	0.967	16,646
2026-01-20	1.010	1.045	1.005	1.045	0.958	10,138
2026-01-19	1.065	1.090	1.020	1.020	0.935	606
2026-01-16	1.155	1.155	1.000	1.060	0.971	24,052
2026-01-15	1.175	1.180	1.100	1.155	1.059	18,875
2026-01-14	1.175	1.220	1.130	1.175	1.077	21,954
2026-01-13	1.020	1.220	1.010	1.150	1.054	76,493
2026-01-12	1.055	1.055	1.025	1.050	0.962	118
2026-01-09	1.025	1.060	1.005	1.055	0.967	7,041
2026-01-08	1.065	1.070	1.035	1.035	0.949	3,586
2026-01-07	1.065	1.065	1.065	1.065	0.976	633
2026-01-05	1.070	1.070	1.020	1.060	0.971	1,606
2026-01-02	1.030	1.090	1.000	1.050	0.962	30,225
2025-12-30	1.025	1.025	0.976	1.015	0.930	4,501
2025-12-29	0.950	1.090	0.942	1.030	0.944	26,441
2025-12-23	0.960	0.968	0.920	0.950	0.871	24,530
2025-12-22	0.920	0.964	0.920	0.924	0.847	47,597
2025-12-19	0.928	0.928	0.920	0.928	0.850	6,734
2025-12-18	0.950	0.964	0.950	0.950	0.871	3,509
2025-12-17	0.928	0.974	0.910	0.966	0.885	22,142
2025-12-16	0.992	0.994	0.922	0.952	0.872	12,116
2025-12-15	0.998	1.000	0.980	0.992	0.909	2,245
2025-12-12	1.030	1.030	0.946	0.946	0.867	22,268
2025-12-11	1.005	1.030	1.005	1.030	0.944	380
2025-12-10	1.040	1.045	1.000	1.045	0.958	3,908
2025-12-09	1.040	1.140	1.010	1.060	0.971	52,965
2025-12-08	1.020	1.075	0.986	1.040	0.953	36,106
2025-12-05	1.035	1.040	0.998	0.998	0.915	1,998
2025-12-04	1.040	1.040	0.998	1.035	0.949	10,084
2025-12-03	1.040	1.040	1.000	1.040	0.953	690
2025-12-02	1.050	1.050	1.000	1.040	0.953	5,976
2025-12-01	1.060	1.065	0.990	1.050	0.962	6,878
2025-11-28	1.025	1.060	0.986	1.060	0.971	8,423
2025-11-27	1.075	1.075	1.000	1.075	0.985	4,650
2025-11-26	1.025	1.120	0.966	1.075	0.985	12,843
2025-11-25	0.962	1.025	0.940	1.025	0.939	4,014
2025-11-24	0.990	0.994	0.970	0.992	0.909	351
2025-11-21	0.996	0.996	0.940	0.990	0.907	4,474
2025-11-20	1.000	1.000	0.970	0.970	0.889	4,315
2025-11-19	1.005	1.030	0.970	0.998	0.915	16,716
2025-11-18	1.025	1.040	1.000	1.020	0.935	6,370
2025-11-17	1.125	1.125	1.035	1.080	0.990	3,141
2025-11-14	1.140	1.170	1.055	1.055	0.967	13,753
2025-11-13	1.050	1.150	1.050	1.150	1.054	11,933
2025-11-12	1.075	1.085	1.030	1.030	0.944	9,707
2025-11-10	1.045	1.105	1.045	1.075	0.985	3,215
2025-11-07	1.085	1.090	1.040	1.040	0.953	384
2025-11-06	1.135	1.135	1.030	1.090	0.999	12,867
2025-11-05	1.120	1.140	1.100	1.140	1.045	6,983
2025-11-04	1.100	1.120	1.010	1.110	1.017	21,831
2025-11-03	1.120	1.160	1.100	1.100	1.008	6,694

← NewerPage 4 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.