Ekopol historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 4.960 | 4.960 | 4.960 | 4.960 | 4.501 | 4 |
| 2024-06-03 | 4.960 | 4.980 | 4.880 | 4.980 | 4.519 | 3,144 |
| 2024-05-31 | 4.980 | 4.980 | 4.980 | 4.980 | 4.519 | 305 |
| 2024-05-29 | 4.900 | 4.980 | 4.880 | 4.980 | 4.519 | 1,001 |
| 2024-05-27 | 4.900 | 5.000 | 4.900 | 5.000 | 4.537 | 1,250 |
| 2024-05-24 | 5.100 | 5.100 | 5.050 | 5.100 | 4.628 | 692 |
| 2024-05-23 | 5.200 | 5.250 | 5.200 | 5.250 | 4.764 | 2,002 |
| 2024-05-22 | 5.050 | 5.250 | 5.050 | 5.250 | 4.764 | 401 |
| 2024-05-21 | 5.050 | 5.350 | 5.050 | 5.350 | 4.855 | 2,402 |
| 2024-05-20 | 5.150 | 5.150 | 4.940 | 5.000 | 4.537 | 985 |
| 2024-05-16 | 5.350 | 5.350 | 5.350 | 5.350 | 4.855 | 100 |
| 2024-05-15 | 5.150 | 5.350 | 5.150 | 5.350 | 4.855 | 1,040 |
| 2024-05-14 | 5.500 | 5.500 | 4.900 | 5.150 | 4.673 | 5,992 |
| 2024-05-13 | 5.750 | 6.000 | 5.550 | 5.650 | 5.127 | 3,845 |
| 2024-05-10 | 5.950 | 6.000 | 5.850 | 6.000 | 5.445 | 5,876 |
| 2024-05-09 | 5.550 | 5.900 | 5.550 | 5.900 | 5.354 | 1,076 |
| 2024-05-08 | 5.650 | 5.650 | 5.650 | 5.650 | 5.127 | 340 |
| 2024-05-06 | 5.900 | 5.900 | 5.300 | 5.700 | 5.172 | 3,777 |
| 2024-05-02 | 5.500 | 5.800 | 5.400 | 5.800 | 5.263 | 3,234 |
| 2024-04-30 | 5.800 | 5.800 | 5.800 | 5.800 | 5.263 | 5 |
| 2024-04-29 | 5.900 | 5.900 | 5.250 | 5.600 | 5.082 | 2,789 |
| 2024-04-26 | 5.650 | 6.000 | 5.550 | 5.950 | 5.399 | 1,162 |
| 2024-04-25 | 5.650 | 5.850 | 5.650 | 5.850 | 5.309 | 902 |
| 2024-04-24 | 5.350 | 5.650 | 5.350 | 5.650 | 5.127 | 514 |
| 2024-04-23 | 5.450 | 5.450 | 5.150 | 5.400 | 4.900 | 3,811 |
| 2024-04-22 | 5.550 | 5.900 | 5.550 | 5.900 | 5.354 | 3,473 |
| 2024-04-19 | 5.650 | 5.650 | 5.150 | 5.550 | 5.036 | 637 |
| 2024-04-18 | 4.960 | 5.650 | 4.960 | 5.650 | 5.127 | 10,480 |
| 2024-04-16 | 4.920 | 4.940 | 4.920 | 4.940 | 4.483 | 3,802 |
| 2024-04-15 | 4.820 | 4.960 | 4.820 | 4.960 | 4.501 | 3,375 |
| 2024-04-12 | 4.880 | 4.960 | 4.780 | 4.960 | 4.501 | 155 |
| 2024-04-11 | 4.960 | 4.960 | 4.960 | 4.960 | 4.501 | 40 |
| 2024-04-10 | 4.980 | 5.000 | 4.980 | 5.000 | 4.537 | 4,852 |
| 2024-04-09 | 5.100 | 5.100 | 4.920 | 5.000 | 4.537 | 4,686 |
| 2024-04-08 | 4.980 | 5.100 | 4.980 | 5.100 | 4.628 | 4,446 |
| 2024-04-05 | 4.900 | 4.900 | 4.880 | 4.880 | 4.428 | 108 |
| 2024-04-04 | 4.980 | 5.000 | 4.980 | 5.000 | 4.537 | 3,124 |
| 2024-04-03 | 4.780 | 4.980 | 4.780 | 4.980 | 4.519 | 5,736 |
| 2024-04-02 | 4.880 | 4.880 | 4.520 | 4.800 | 4.356 | 4,319 |
| 2024-03-28 | 4.680 | 4.780 | 4.580 | 4.780 | 4.338 | 314 |
| 2024-03-27 | 4.780 | 4.780 | 4.700 | 4.700 | 4.265 | 420 |
| 2024-03-26 | 4.770 | 4.770 | 4.770 | 4.770 | 4.329 | 440 |
| 2024-03-25 | 4.770 | 4.800 | 4.770 | 4.800 | 4.356 | 800 |
| 2024-03-22 | 4.910 | 4.920 | 4.910 | 4.920 | 4.465 | 2,548 |
| 2024-03-21 | 4.890 | 4.990 | 4.680 | 4.920 | 4.465 | 8,760 |
| 2024-03-20 | 4.900 | 4.900 | 4.890 | 4.900 | 4.446 | 5,511 |
| 2024-03-19 | 4.750 | 4.900 | 4.730 | 4.890 | 4.437 | 455 |
| 2024-03-18 | 4.820 | 4.820 | 4.810 | 4.810 | 4.365 | 1,860 |
| 2024-03-15 | 4.890 | 4.900 | 4.820 | 4.900 | 4.446 | 5,808 |
| 2024-03-13 | 4.890 | 4.900 | 4.890 | 4.900 | 4.446 | 6,051 |
| 2024-03-12 | 4.750 | 4.890 | 4.700 | 4.890 | 4.437 | 1,222 |
| 2024-03-11 | 4.990 | 4.990 | 4.820 | 4.820 | 4.374 | 1,424 |
| 2024-03-06 | 5.000 | 5.000 | 4.990 | 5.000 | 4.537 | 3,141 |
| 2024-03-05 | 4.900 | 5.000 | 4.900 | 5.000 | 4.537 | 419 |
| 2024-03-04 | 4.900 | 4.900 | 4.860 | 4.860 | 4.410 | 602 |
| 2024-03-01 | 4.900 | 5.000 | 4.860 | 4.890 | 4.437 | 1,081 |
| 2024-02-29 | 4.860 | 4.980 | 4.840 | 4.880 | 4.428 | 772 |
| 2024-02-28 | 4.900 | 5.080 | 4.900 | 5.000 | 4.537 | 1,670 |
| 2024-02-27 | 5.100 | 5.100 | 5.100 | 5.100 | 4.628 | 30 |
| 2024-02-26 | 5.340 | 5.340 | 4.860 | 5.300 | 4.809 | 7,418 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-13 | 0.2400 PLN |
| 2025-07-07 | 0.2400 PLN |
| 2024-06-27 | 0.1000 PLN |
| 2023-07-03 | 0.2200 PLN |
| 2022-07-15 | 0.2000 PLN |
| 2021-07-15 | 0.1000 PLN |
| 2020-07-13 | 0.1000 PLN |
| 2019-07-02 | 0.0600 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.