Ekopol historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	6.900	6.900	6.620	6.900	6.261	1,084
2023-11-27	6.620	6.900	6.620	6.900	6.261	29
2023-11-24	7.000	7.000	6.380	6.860	6.225	4,074
2023-11-23	7.000	7.000	6.980	7.000	6.352	2,787
2023-11-22	6.960	7.000	6.960	7.000	6.352	559
2023-11-21	6.900	7.000	6.900	6.960	6.316	1,678
2023-11-20	6.760	6.900	6.700	6.900	6.261	1,705
2023-11-17	7.000	7.000	6.880	6.900	6.261	1,062
2023-11-16	7.180	7.180	6.840	6.840	6.207	7,313
2023-11-15	7.000	7.100	7.000	7.100	6.443	4,740
2023-11-14	7.000	7.000	7.000	7.000	6.352	133
2023-11-13	7.120	7.180	6.960	7.000	6.352	1,647
2023-11-10	7.160	7.160	7.100	7.100	6.443	231
2023-11-09	7.180	7.180	6.900	6.900	6.261	356
2023-11-08	7.180	7.180	7.160	7.160	6.497	4,635
2023-11-07	7.180	7.180	7.120	7.180	6.515	435
2023-11-06	7.120	7.180	7.120	7.180	6.515	3,447
2023-11-03	7.420	7.440	7.420	7.440	6.751	2,533
2023-11-02	7.240	7.460	7.240	7.460	6.770	646
2023-10-31	7.100	7.240	7.100	7.240	6.570	65
2023-10-30	7.200	7.200	7.200	7.200	6.534	13
2023-10-27	7.160	7.200	7.160	7.200	6.534	89
2023-10-26	7.040	7.180	7.040	7.160	6.497	437
2023-10-25	7.180	7.180	7.180	7.180	6.515	10
2023-10-24	7.200	7.200	7.180	7.180	6.515	115
2023-10-20	7.400	7.400	7.300	7.300	6.624	3,026
2023-10-19	7.620	7.700	7.340	7.540	6.842	6,357
2023-10-18	7.700	7.700	7.700	7.700	6.987	10
2023-10-17	7.200	8.060	7.180	7.620	6.915	6,011
2023-10-16	7.200	7.200	7.200	7.200	6.534	3
2023-10-13	7.200	7.200	7.200	7.200	6.534	59
2023-10-12	7.200	7.200	6.860	6.900	6.261	741
2023-10-11	7.200	7.200	7.200	7.200	6.534	79
2023-10-10	7.360	7.360	7.160	7.200	6.534	370
2023-10-09	7.200	7.360	7.200	7.280	6.606	287
2023-10-06	7.200	7.360	6.860	7.200	6.534	8,437
2023-10-04	7.200	7.200	7.160	7.200	6.534	598
2023-10-03	7.480	7.500	6.860	7.180	6.515	6,616
2023-10-02	7.480	7.500	7.440	7.480	6.788	230
2023-09-29	7.460	7.480	7.440	7.480	6.788	17
2023-09-28	7.500	7.500	7.480	7.480	6.788	146
2023-09-27	8.000	8.000	7.220	7.440	6.751	3,606
2023-09-26	8.000	8.000	8.000	8.000	7.260	5
2023-09-25	8.000	8.000	8.000	8.000	7.260	4
2023-09-22	8.000	8.000	8.000	8.000	7.260	271
2023-09-21	8.000	8.000	8.000	8.000	7.260	150
2023-09-20	8.000	8.000	8.000	8.000	7.260	20
2023-09-19	8.000	8.000	8.000	8.000	7.260	2
2023-09-15	7.900	8.000	7.720	8.000	7.260	1,016
2023-09-14	7.900	7.900	7.900	7.900	7.169	42
2023-09-13	7.900	7.900	7.900	7.900	7.169	23
2023-09-12	7.820	7.900	7.820	7.900	7.169	82
2023-09-11	7.820	7.820	7.820	7.820	7.096	115
2023-09-08	7.820	7.820	7.820	7.820	7.096	22
2023-09-07	7.720	7.800	7.160	7.800	7.078	1,238
2023-09-06	7.720	7.720	7.720	7.720	7.005	250
2023-09-04	7.800	8.080	7.800	8.080	7.332	571
2023-09-01	7.600	7.980	7.600	7.800	7.078	1,038
2023-08-30	7.800	7.800	7.800	7.800	7.078	8
2023-08-29	7.980	7.980	7.600	7.800	7.078	1,200

← NewerPage 12 of 20 · 1,162 trading daysOlder →

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.