Ekobox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	1.545	1.730	1.480	1.670	1.497	44,238
2025-05-13	1.600	1.600	1.470	1.545	1.385	33,273
2025-05-12	1.390	1.660	1.310	1.630	1.461	73,733
2025-05-09	1.320	1.400	1.250	1.395	1.251	67,860
2025-05-08	1.295	1.440	1.250	1.400	1.255	102,244
2025-05-07	1.260	1.280	1.250	1.250	1.121	28,292
2025-05-06	1.200	1.285	1.150	1.260	1.130	18,718
2025-05-05	1.190	1.220	1.150	1.200	1.076	43,176
2025-05-02	1.190	1.200	1.110	1.190	1.067	22,963
2025-04-30	1.130	1.200	1.110	1.190	1.067	5,313
2025-04-29	1.150	1.190	1.100	1.150	1.031	23,221
2025-04-28	1.115	1.300	1.070	1.120	1.004	58,096
2025-04-25	1.075	1.120	1.035	1.115	1.000	14,309
2025-04-24	1.070	1.075	1.070	1.075	0.964	627
2025-04-23	1.030	1.090	1.030	1.075	0.964	3,011
2025-04-22	1.110	1.110	1.020	1.025	0.919	20,201
2025-04-17	1.145	1.145	1.030	1.030	0.924	11,138
2025-04-16	1.075	1.190	1.075	1.080	0.968	16,361
2025-04-15	1.100	1.110	1.055	1.055	0.946	8,273
2025-04-14	1.100	1.115	1.100	1.115	1.000	7,152
2025-04-11	1.110	1.110	1.110	1.110	0.995	2,795
2025-04-10	1.095	1.100	1.095	1.100	0.986	2,152
2025-04-09	1.050	1.130	1.050	1.100	0.986	16,509
2025-04-08	1.020	1.050	0.960	0.960	0.861	1,524
2025-04-07	1.000	1.020	0.862	1.020	0.915	24,358
2025-04-04	1.060	1.070	1.000	1.020	0.915	13,028
2025-04-03	1.060	1.070	1.000	1.070	0.959	9,397
2025-04-02	1.130	1.130	1.045	1.060	0.950	7,202
2025-04-01	1.170	1.170	1.080	1.130	1.013	7,903
2025-03-31	1.160	1.170	1.160	1.170	1.049	4,525
2025-03-28	1.160	1.170	1.100	1.160	1.040	30,144
2025-03-27	1.170	1.220	1.160	1.160	1.040	11,093
2025-03-26	1.250	1.250	1.150	1.200	1.076	29,798
2025-03-25	1.210	1.250	1.200	1.250	1.121	11,158
2025-03-24	1.190	1.260	1.190	1.210	1.085	44,766
2025-03-21	1.130	1.160	1.110	1.160	1.040	7,010
2025-03-20	1.200	1.200	1.140	1.200	1.076	8,535
2025-03-19	1.200	1.200	1.200	1.200	1.076	5,947
2025-03-18	1.190	1.220	1.190	1.210	1.085	12,019
2025-03-17	1.100	1.240	1.100	1.170	1.049	41,516
2025-03-14	1.090	1.100	1.000	1.100	0.986	41,883
2025-03-13	1.130	1.130	1.040	1.090	0.977	18,597
2025-03-12	1.090	1.120	1.040	1.050	0.941	10,190
2025-03-11	1.040	1.100	1.040	1.090	0.977	31,075
2025-03-10	1.150	1.150	1.040	1.100	0.986	9,126
2025-03-07	1.180	1.250	1.090	1.150	1.031	95,116
2025-03-06	1.200	1.250	1.150	1.220	1.094	9,322
2025-03-05	1.040	1.210	1.030	1.200	1.076	71,484
2025-03-04	1.100	1.100	1.020	1.090	0.977	24,733
2025-03-03	1.200	1.240	1.100	1.100	0.986	29,568
2025-02-28	1.280	1.300	1.200	1.200	1.076	21,481
2025-02-27	1.190	1.280	1.120	1.280	1.148	8,101
2025-02-26	1.160	1.190	1.140	1.190	1.067	995
2025-02-25	1.060	1.160	1.060	1.160	1.040	9,206
2025-02-24	1.140	1.140	1.060	1.120	1.004	11,190
2025-02-21	1.220	1.220	1.100	1.180	1.058	56,828
2025-02-20	1.260	1.260	1.150	1.240	1.112	10,361
2025-02-19	1.300	1.300	1.200	1.280	1.148	15,521
2025-02-18	1.330	1.330	1.210	1.300	1.166	11,911
2025-02-17	1.350	1.350	1.280	1.330	1.192	63,967

← NewerPage 7 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.