Ekobox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.155	1.160	1.120	1.120	1.026	3,068
2025-10-30	1.140	1.140	1.120	1.140	1.045	2,508
2025-10-29	1.170	1.170	1.125	1.125	1.031	9,973
2025-10-28	1.160	1.190	1.140	1.145	1.049	19,411
2025-10-27	1.190	1.195	1.160	1.160	1.063	1,760
2025-10-24	1.220	1.220	1.190	1.190	1.091	747
2025-10-23	1.180	1.225	1.180	1.225	1.123	846
2025-10-22	1.210	1.250	1.170	1.170	1.072	3,760
2025-10-21	1.270	1.270	1.190	1.190	1.091	948
2025-10-20	1.270	1.270	1.200	1.230	1.127	4,573
2025-10-17	1.240	1.260	1.195	1.260	1.155	636
2025-10-16	1.240	1.240	1.170	1.195	1.095	493
2025-10-15	1.200	1.240	1.120	1.230	1.127	21,020
2025-10-14	1.195	1.245	1.155	1.200	1.100	18,326
2025-10-13	1.200	1.200	1.150	1.185	1.086	3,351
2025-10-10	1.180	1.220	1.160	1.220	1.118	6,237
2025-10-09	1.190	1.210	1.100	1.190	1.091	20,779
2025-10-08	1.190	1.240	1.190	1.210	1.109	8,854
2025-10-07	1.200	1.225	1.200	1.220	1.118	8,142
2025-10-06	1.250	1.265	1.180	1.185	1.086	15,665
2025-10-03	1.230	1.265	1.200	1.200	1.100	9,052
2025-10-02	1.205	1.245	1.200	1.210	1.109	2,698
2025-10-01	1.270	1.270	1.205	1.215	1.113	6,602
2025-09-30	1.210	1.340	1.210	1.250	1.146	23,141
2025-09-29	1.310	1.355	1.300	1.325	1.214	15,640
2025-09-26	1.305	1.330	1.280	1.280	1.173	11,274
2025-09-25	1.380	1.380	1.300	1.330	1.219	18,123
2025-09-24	1.335	1.400	1.335	1.340	1.228	14,416
2025-09-23	1.280	1.345	1.240	1.335	1.223	40,288
2025-09-22	1.240	1.305	1.230	1.280	1.173	32,700
2025-09-19	1.280	1.305	1.230	1.230	1.127	32,380
2025-09-18	1.200	1.440	1.200	1.280	1.173	432,962
2025-09-17	1.190	1.200	1.150	1.170	1.072	2,801
2025-09-16	1.160	1.215	1.150	1.190	1.091	1,492
2025-09-15	1.185	1.210	1.135	1.210	1.109	12,218
2025-09-12	1.200	1.200	1.195	1.200	1.100	1,457
2025-09-11	1.200	1.200	1.150	1.200	1.100	1,123
2025-09-10	1.210	1.210	1.200	1.200	1.100	1,909
2025-09-09	1.220	1.225	1.150	1.150	1.054	8,284
2025-09-08	1.125	1.230	1.120	1.220	1.118	26,142
2025-09-05	1.130	1.180	1.100	1.140	1.045	29,102
2025-09-04	1.130	1.165	1.095	1.120	1.026	18,479
2025-09-03	1.120	1.145	1.080	1.130	1.036	11,790
2025-09-02	1.120	1.185	1.080	1.100	1.008	16,490
2025-09-01	1.185	1.185	1.100	1.100	1.008	20,684
2025-08-29	1.230	1.245	1.155	1.160	1.063	6,679
2025-08-28	1.175	1.230	1.150	1.230	1.127	14,357
2025-08-27	1.240	1.245	1.180	1.200	1.100	4,453
2025-08-26	1.220	1.245	1.110	1.240	1.136	23,004
2025-08-25	1.290	1.290	1.200	1.260	1.155	14,982
2025-08-22	1.295	1.300	1.290	1.290	1.182	1,794
2025-08-21	1.280	1.305	1.280	1.290	1.182	1,574
2025-08-20	1.315	1.320	1.285	1.285	1.178	2,748
2025-08-19	1.310	1.315	1.280	1.315	1.205	6,798
2025-08-18	1.300	1.315	1.275	1.310	1.201	4,511
2025-08-14	1.350	1.350	1.275	1.285	1.178	11,169
2025-08-13	1.365	1.365	1.285	1.335	1.223	9,288
2025-08-12	1.390	1.405	1.295	1.365	1.251	8,807
2025-08-11	1.390	1.390	1.320	1.340	1.228	1,393
2025-08-08	1.400	1.400	1.340	1.340	1.228	9,133

← NewerPage 5 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.