Ekobox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	1.360	1.360	1.230	1.250	1.121	29,759
2025-02-13	1.360	1.410	1.330	1.370	1.228	17,274
2025-02-12	1.340	1.360	1.270	1.360	1.219	14,178
2025-02-11	1.390	1.390	1.160	1.340	1.201	17,636
2025-02-10	1.220	1.400	1.220	1.390	1.246	66,240
2025-02-07	1.240	1.240	1.170	1.220	1.094	8,060
2025-02-06	1.250	1.250	1.150	1.150	1.031	19,318
2025-02-05	1.150	1.300	0.990	1.250	1.121	136,763
2025-02-04	1.290	1.290	1.130	1.150	1.031	30,923
2025-02-03	1.250	1.340	1.180	1.290	1.157	14,349
2025-01-31	1.250	1.300	1.160	1.290	1.157	64,471
2025-01-30	1.250	1.350	1.190	1.340	1.201	41,419
2025-01-29	1.290	1.440	1.190	1.320	1.184	156,206
2025-01-28	1.040	1.390	0.970	1.280	1.148	244,969
2025-01-27	0.915	1.080	0.840	1.000	0.897	158,288
2025-01-24	1.000	1.000	0.900	0.915	0.820	85,631
2025-01-23	0.820	1.080	0.815	1.000	0.897	342,624
2025-01-22	0.705	0.845	0.660	0.810	0.726	155,284
2025-01-21	0.710	0.720	0.670	0.715	0.641	17,099
2025-01-20	0.750	0.770	0.690	0.700	0.628	28,550
2025-01-17	0.675	0.790	0.675	0.750	0.672	395,320
2025-01-16	0.645	0.675	0.640	0.675	0.605	23,345
2025-01-15	0.635	0.645	0.635	0.645	0.578	1,794
2025-01-14	0.630	0.650	0.615	0.615	0.551	17,122
2025-01-13	0.645	0.645	0.600	0.635	0.569	18,933
2025-01-10	0.625	0.650	0.625	0.645	0.578	28,981
2025-01-09	0.645	0.650	0.610	0.630	0.565	47,078
2025-01-08	0.585	0.675	0.570	0.630	0.565	113,171
2025-01-07	0.575	0.590	0.575	0.590	0.529	25,410
2025-01-03	0.510	0.590	0.510	0.575	0.516	28,604
2025-01-02	0.520	0.545	0.500	0.500	0.448	13,487
2024-12-30	0.500	0.520	0.500	0.500	0.448	9,220
2024-12-27	0.500	0.500	0.490	0.500	0.448	3,040
2024-12-23	0.480	0.500	0.480	0.500	0.448	32,000
2024-12-20	0.434	0.480	0.434	0.480	0.430	1,021
2024-12-19	0.480	0.480	0.480	0.480	0.430	11,164
2024-12-18	0.492	0.492	0.492	0.492	0.441	0
2024-12-17	0.492	0.492	0.492	0.492	0.441	1
2024-12-16	0.500	0.500	0.480	0.480	0.430	8,100
2024-12-13	0.500	0.500	0.500	0.500	0.448	100
2024-12-12	0.498	0.530	0.488	0.500	0.448	31,632
2024-12-11	0.490	0.500	0.490	0.500	0.448	10,000
2024-12-10	0.476	0.545	0.476	0.490	0.439	60,569
2024-12-09	0.500	0.500	0.474	0.474	0.425	405
2024-12-06	0.500	0.500	0.500	0.500	0.448	0
2024-12-05	0.500	0.500	0.500	0.500	0.448	20
2024-12-04	0.515	0.515	0.515	0.515	0.462	1,248
2024-12-03	0.520	0.520	0.515	0.515	0.462	8,236
2024-12-02	0.500	0.520	0.500	0.520	0.466	5,453
2024-11-29	0.470	0.470	0.470	0.470	0.421	1,498
2024-11-28	0.480	0.480	0.480	0.480	0.430	1,012
2024-11-27	0.500	0.500	0.500	0.500	0.448	820
2024-11-26	0.498	0.500	0.498	0.500	0.448	3,320
2024-11-25	0.498	0.498	0.498	0.498	0.447	20
2024-11-22	0.460	0.500	0.450	0.500	0.448	10,107
2024-11-21	0.440	0.460	0.424	0.460	0.412	6,436
2024-11-20	0.440	0.474	0.440	0.440	0.395	12,901
2024-11-19	0.476	0.476	0.420	0.440	0.395	34,335
2024-11-18	0.480	0.480	0.480	0.480	0.430	6,070
2024-11-15	0.490	0.490	0.480	0.480	0.430	8,405

← NewerPage 8 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.