Ekopol historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 5.340 | 5.340 | 4.860 | 5.300 | 4.809 | 7,418 |
| 2024-02-23 | 5.080 | 5.100 | 5.000 | 5.100 | 4.628 | 1,844 |
| 2024-02-22 | 4.960 | 5.100 | 4.860 | 5.100 | 4.628 | 3,453 |
| 2024-02-21 | 4.960 | 4.960 | 4.960 | 4.960 | 4.501 | 96 |
| 2024-02-20 | 4.950 | 5.100 | 4.950 | 4.960 | 4.501 | 4,691 |
| 2024-02-19 | 5.140 | 5.200 | 4.900 | 5.000 | 4.537 | 2,061 |
| 2024-02-16 | 5.300 | 5.380 | 4.910 | 5.180 | 4.701 | 3,164 |
| 2024-02-15 | 5.080 | 5.400 | 4.910 | 5.380 | 4.882 | 2,053 |
| 2024-02-14 | 4.850 | 5.080 | 4.850 | 5.080 | 4.610 | 3,033 |
| 2024-02-13 | 4.640 | 4.850 | 4.620 | 4.850 | 4.401 | 1,682 |
| 2024-02-12 | 5.000 | 5.180 | 4.620 | 4.860 | 4.410 | 4,791 |
| 2024-02-09 | 4.980 | 5.020 | 4.800 | 5.020 | 4.555 | 1,289 |
| 2024-02-08 | 4.940 | 4.980 | 4.800 | 4.980 | 4.519 | 1,390 |
| 2024-02-07 | 4.800 | 4.950 | 4.650 | 4.950 | 4.492 | 1,115 |
| 2024-02-05 | 4.900 | 4.970 | 4.700 | 4.970 | 4.510 | 4,222 |
| 2024-02-02 | 4.840 | 4.900 | 4.840 | 4.900 | 4.446 | 624 |
| 2024-02-01 | 4.720 | 4.830 | 4.700 | 4.830 | 4.383 | 324 |
| 2024-01-31 | 4.850 | 4.850 | 4.700 | 4.840 | 4.392 | 870 |
| 2024-01-30 | 4.830 | 4.850 | 4.830 | 4.850 | 4.401 | 500 |
| 2024-01-29 | 4.830 | 4.840 | 4.830 | 4.840 | 4.392 | 1,013 |
| 2024-01-26 | 4.770 | 4.840 | 4.770 | 4.840 | 4.392 | 700 |
| 2024-01-25 | 4.600 | 4.770 | 4.600 | 4.770 | 4.329 | 171 |
| 2024-01-24 | 4.620 | 4.760 | 4.600 | 4.760 | 4.319 | 709 |
| 2024-01-23 | 4.610 | 4.820 | 4.610 | 4.820 | 4.374 | 115 |
| 2024-01-22 | 4.700 | 4.850 | 4.510 | 4.850 | 4.401 | 4,721 |
| 2024-01-19 | 4.720 | 4.870 | 4.670 | 4.870 | 4.419 | 3,600 |
| 2024-01-18 | 4.760 | 4.800 | 4.750 | 4.800 | 4.356 | 721 |
| 2024-01-17 | 4.900 | 4.900 | 4.740 | 4.880 | 4.428 | 665 |
| 2024-01-16 | 4.800 | 4.990 | 4.700 | 4.900 | 4.446 | 2,983 |
| 2024-01-15 | 5.800 | 5.800 | 4.720 | 5.000 | 4.537 | 29,541 |
| 2024-01-12 | 5.680 | 5.820 | 5.560 | 5.820 | 5.281 | 1,515 |
| 2024-01-11 | 5.620 | 6.400 | 5.620 | 6.060 | 5.499 | 2,496 |
| 2024-01-10 | 5.560 | 5.660 | 5.540 | 5.660 | 5.136 | 2,214 |
| 2024-01-09 | 5.900 | 5.900 | 5.560 | 5.800 | 5.263 | 1,627 |
| 2024-01-08 | 6.100 | 6.100 | 5.540 | 5.880 | 5.336 | 2,850 |
| 2024-01-05 | 6.100 | 6.120 | 5.880 | 6.120 | 5.554 | 482 |
| 2024-01-04 | 5.960 | 6.460 | 5.100 | 6.460 | 5.862 | 5,090 |
| 2024-01-03 | 6.660 | 6.660 | 6.000 | 6.280 | 5.699 | 3,064 |
| 2024-01-02 | 6.900 | 6.900 | 6.480 | 6.500 | 5.898 | 1,546 |
| 2023-12-29 | 6.420 | 6.420 | 6.200 | 6.200 | 5.626 | 323 |
| 2023-12-28 | 6.240 | 6.440 | 6.240 | 6.440 | 5.844 | 156 |
| 2023-12-27 | 6.300 | 6.440 | 6.040 | 6.440 | 5.844 | 1,860 |
| 2023-12-22 | 6.040 | 6.200 | 6.040 | 6.200 | 5.626 | 423 |
| 2023-12-21 | 5.600 | 6.040 | 5.600 | 6.040 | 5.481 | 1,956 |
| 2023-12-20 | 5.560 | 6.000 | 5.560 | 5.980 | 5.427 | 2,630 |
| 2023-12-19 | 5.300 | 5.560 | 5.300 | 5.560 | 5.045 | 3,489 |
| 2023-12-18 | 5.380 | 5.400 | 5.220 | 5.220 | 4.737 | 1,979 |
| 2023-12-15 | 5.460 | 5.480 | 5.120 | 5.380 | 4.882 | 7,001 |
| 2023-12-14 | 5.700 | 5.700 | 5.220 | 5.480 | 4.973 | 5,974 |
| 2023-12-13 | 5.600 | 5.700 | 5.520 | 5.700 | 5.172 | 6,094 |
| 2023-12-12 | 5.540 | 5.600 | 5.540 | 5.600 | 5.082 | 135 |
| 2023-12-11 | 5.740 | 5.740 | 5.520 | 5.540 | 5.027 | 4,546 |
| 2023-12-08 | 5.780 | 5.780 | 5.560 | 5.780 | 5.245 | 4,582 |
| 2023-12-07 | 5.760 | 5.840 | 5.600 | 5.700 | 5.172 | 4,589 |
| 2023-12-06 | 6.000 | 6.000 | 5.600 | 5.780 | 5.245 | 11,244 |
| 2023-12-05 | 5.980 | 6.200 | 5.960 | 6.180 | 5.608 | 2,970 |
| 2023-12-04 | 6.300 | 6.540 | 5.980 | 6.280 | 5.699 | 6,219 |
| 2023-12-01 | 6.280 | 6.300 | 5.980 | 6.260 | 5.681 | 2,899 |
| 2023-11-30 | 6.300 | 6.300 | 6.000 | 6.280 | 5.699 | 3,931 |
| 2023-11-29 | 6.820 | 6.820 | 6.100 | 6.300 | 5.717 | 6,492 |
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.