Ekopol historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 7.900 | 7.900 | 7.880 | 7.880 | 7.151 | 11 |
| 2023-08-25 | 7.900 | 7.900 | 7.900 | 7.900 | 7.169 | 3 |
| 2023-08-24 | 7.720 | 7.900 | 7.720 | 7.900 | 7.169 | 557 |
| 2023-08-23 | 7.980 | 7.980 | 7.980 | 7.980 | 7.241 | 10 |
| 2023-08-21 | 7.720 | 7.980 | 7.720 | 7.980 | 7.241 | 535 |
| 2023-08-18 | 8.080 | 8.080 | 7.960 | 7.960 | 7.223 | 22 |
| 2023-08-17 | 7.960 | 8.000 | 7.960 | 7.980 | 7.241 | 6,615 |
| 2023-08-16 | 8.080 | 8.080 | 8.080 | 8.080 | 7.332 | 2 |
| 2023-08-14 | 8.080 | 8.080 | 7.980 | 7.980 | 7.241 | 175 |
| 2023-08-09 | 8.000 | 8.000 | 8.000 | 8.000 | 7.260 | 30 |
| 2023-08-08 | 8.080 | 8.080 | 8.000 | 8.000 | 7.260 | 750 |
| 2023-08-07 | 7.780 | 8.080 | 7.780 | 8.080 | 7.332 | 259 |
| 2023-08-04 | 8.000 | 8.000 | 7.720 | 7.720 | 7.005 | 200 |
| 2023-08-03 | 8.000 | 8.000 | 8.000 | 8.000 | 7.260 | 286 |
| 2023-08-02 | 8.000 | 8.000 | 8.000 | 8.000 | 7.260 | 4 |
| 2023-08-01 | 7.980 | 8.000 | 7.980 | 8.000 | 7.260 | 323 |
| 2023-07-31 | 7.800 | 8.100 | 7.800 | 8.000 | 7.260 | 3,591 |
| 2023-07-28 | 7.980 | 8.100 | 7.900 | 8.080 | 7.332 | 1,002 |
| 2023-07-27 | 7.980 | 7.980 | 7.980 | 7.980 | 7.241 | 2 |
| 2023-07-26 | 8.020 | 8.020 | 8.000 | 8.000 | 7.260 | 7 |
| 2023-07-25 | 7.980 | 7.980 | 7.980 | 7.980 | 7.241 | 23 |
| 2023-07-24 | 7.980 | 7.980 | 7.980 | 7.980 | 7.241 | 22 |
| 2023-07-21 | 8.000 | 8.000 | 8.000 | 8.000 | 7.260 | 180 |
| 2023-07-20 | 8.000 | 8.000 | 8.000 | 8.000 | 7.260 | 10 |
| 2023-07-19 | 8.000 | 8.040 | 7.940 | 8.000 | 7.260 | 1,750 |
| 2023-07-17 | 8.000 | 8.000 | 8.000 | 8.000 | 7.260 | 30 |
| 2023-07-14 | 7.940 | 8.000 | 7.940 | 8.000 | 7.260 | 303 |
| 2023-07-13 | 7.960 | 7.980 | 7.940 | 7.940 | 7.205 | 604 |
| 2023-07-12 | 8.000 | 8.000 | 7.900 | 8.000 | 7.260 | 480 |
| 2023-07-10 | 7.980 | 8.040 | 7.980 | 8.040 | 7.296 | 392 |
| 2023-07-07 | 8.000 | 8.000 | 8.000 | 8.000 | 7.260 | 210 |
| 2023-07-05 | 8.100 | 8.100 | 7.900 | 8.000 | 7.260 | 362 |
| 2023-07-04 | 8.220 | 8.220 | 7.900 | 8.220 | 7.459 | 107 |
| 2023-07-03 | 8.680 | 8.700 | 7.920 | 8.320 | 7.550 | 344 |
| 2023-06-30 | 8.040 | 8.040 | 8.020 | 8.020 | 7.078 | 129 |
| 2023-06-29 | 8.040 | 8.040 | 8.040 | 8.040 | 7.096 | 105 |
| 2023-06-28 | 8.020 | 8.020 | 8.020 | 8.020 | 7.078 | 220 |
| 2023-06-27 | 8.040 | 8.040 | 8.040 | 8.040 | 7.096 | 34 |
| 2023-06-26 | 8.040 | 8.040 | 8.040 | 8.040 | 7.096 | 31 |
| 2023-06-23 | 8.040 | 8.040 | 8.000 | 8.000 | 7.060 | 34 |
| 2023-06-22 | 8.060 | 8.060 | 8.060 | 8.060 | 7.113 | 50 |
| 2023-06-21 | 8.040 | 8.040 | 8.040 | 8.040 | 7.096 | 1,544 |
| 2023-06-19 | 7.800 | 8.060 | 7.800 | 8.060 | 7.113 | 5 |
| 2023-06-16 | 8.000 | 8.000 | 8.000 | 8.000 | 7.060 | 348 |
| 2023-06-15 | 8.080 | 8.080 | 8.080 | 8.080 | 7.131 | 22 |
| 2023-06-14 | 8.000 | 8.080 | 8.000 | 8.000 | 7.060 | 73 |
| 2023-06-13 | 8.000 | 8.000 | 8.000 | 8.000 | 7.060 | 193 |
| 2023-06-12 | 8.000 | 8.060 | 8.000 | 8.060 | 7.113 | 253 |
| 2023-06-09 | 7.720 | 8.000 | 7.720 | 8.000 | 7.060 | 363 |
| 2023-06-07 | 8.080 | 8.080 | 7.460 | 7.720 | 6.813 | 913 |
| 2023-06-06 | 8.080 | 8.080 | 8.080 | 8.080 | 7.131 | 13 |
| 2023-06-05 | 8.080 | 8.080 | 7.740 | 8.080 | 7.131 | 78 |
| 2023-06-02 | 8.080 | 8.080 | 8.080 | 8.080 | 7.131 | 5 |
| 2023-06-01 | 8.100 | 8.100 | 8.080 | 8.080 | 7.131 | 138 |
| 2023-05-31 | 7.760 | 8.000 | 7.760 | 8.000 | 7.060 | 614 |
| 2023-05-30 | 8.000 | 8.000 | 8.000 | 8.000 | 7.060 | 2 |
| 2023-05-29 | 7.800 | 8.000 | 7.500 | 8.000 | 7.060 | 2,155 |
| 2023-05-26 | 7.540 | 7.540 | 7.500 | 7.500 | 6.619 | 1,165 |
| 2023-05-25 | 7.820 | 7.980 | 7.520 | 7.980 | 7.043 | 1,133 |
| 2023-05-24 | 7.820 | 7.980 | 7.820 | 7.980 | 7.043 | 1,065 |
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.