Ekopol historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	7.980	7.980	7.980	7.980	7.043	1
2023-05-22	7.820	7.980	7.820	7.980	7.043	441
2023-05-17	7.820	8.000	7.820	8.000	7.060	40
2023-05-16	8.120	8.120	8.000	8.000	7.060	270
2023-05-15	7.900	8.200	7.820	8.180	7.219	655
2023-05-12	7.900	7.900	7.900	7.900	6.972	169
2023-05-11	7.960	8.340	7.260	8.040	7.096	2,357
2023-05-10	8.300	8.340	8.300	8.340	7.360	34
2023-05-09	8.300	8.300	8.300	8.300	7.325	111
2023-05-08	8.500	8.500	7.860	8.300	7.325	579
2023-05-05	8.500	8.500	8.500	8.500	7.502	3
2023-05-04	8.440	8.460	8.440	8.460	7.466	78
2023-05-02	8.460	8.460	8.440	8.440	7.449	114
2023-04-28	8.500	8.500	8.440	8.440	7.449	173
2023-04-27	8.500	8.500	8.500	8.500	7.502	9
2023-04-26	8.320	8.520	8.300	8.500	7.502	670
2023-04-25	8.340	8.340	8.340	8.340	7.360	233
2023-04-24	8.500	8.500	8.480	8.480	7.484	437
2023-04-21	8.500	8.500	8.500	8.500	7.502	3
2023-04-20	8.520	8.520	8.300	8.500	7.502	769
2023-04-19	8.360	8.360	8.360	8.360	7.378	5
2023-04-18	8.580	8.580	8.560	8.560	7.555	167
2023-04-17	8.580	8.580	8.580	8.580	7.572	114
2023-04-14	8.580	8.580	8.580	8.580	7.572	11
2023-04-13	8.600	8.600	8.340	8.580	7.572	518
2023-04-12	8.620	8.620	8.620	8.620	7.608	38
2023-04-11	8.620	8.620	8.620	8.620	7.608	43
2023-04-06	8.620	8.620	8.320	8.620	7.608	427
2023-04-05	8.360	8.640	8.360	8.620	7.608	206
2023-04-04	8.500	8.500	8.300	8.360	7.378	480
2023-04-03	8.500	8.500	8.500	8.500	7.502	730
2023-03-31	8.380	8.500	7.800	8.500	7.502	1,507
2023-03-30	8.100	8.380	7.920	8.380	7.396	757
2023-03-29	8.100	8.380	7.940	8.380	7.396	1,388
2023-03-23	8.300	8.400	8.300	8.400	7.413	305
2023-03-21	8.100	8.400	8.020	8.400	7.413	1,039
2023-03-20	8.300	8.500	8.080	8.500	7.502	3,491
2023-03-17	8.400	8.400	8.400	8.400	7.413	183
2023-03-16	8.400	8.400	8.400	8.400	7.413	325
2023-03-15	8.500	8.500	8.400	8.500	7.502	518
2023-03-14	8.480	8.820	8.400	8.820	7.784	1,959
2023-03-13	8.500	8.600	8.300	8.460	7.466	2,869
2023-03-10	8.420	8.500	8.240	8.400	7.413	2,237
2023-03-09	8.400	8.600	8.300	8.600	7.590	2,016
2023-03-08	8.500	8.500	8.400	8.500	7.502	973
2023-03-07	8.500	8.600	8.500	8.600	7.590	1,650
2023-03-06	8.500	8.600	8.380	8.500	7.502	10,025
2023-03-03	8.500	8.880	8.500	8.500	7.502	1,279
2023-03-02	8.380	8.500	8.380	8.500	7.502	402
2023-03-01	8.500	8.500	8.500	8.500	7.502	528
2023-02-28	8.500	8.560	8.400	8.560	7.555	1,599
2023-02-27	8.880	8.880	8.500	8.600	7.590	659
2023-02-24	8.500	8.760	7.900	8.700	7.678	7,862
2023-02-23	8.680	8.700	8.400	8.700	7.678	649
2023-02-22	8.800	8.800	8.400	8.700	7.678	2,657
2023-02-21	8.580	9.680	8.420	8.760	7.731	17,847
2023-02-20	8.580	8.640	8.260	8.580	7.572	1,260
2023-02-17	8.800	8.800	8.580	8.660	7.643	773
2023-02-16	8.600	8.880	8.380	8.800	7.766	6,336
2023-02-15	9.180	9.180	8.400	8.900	7.855	3,631

← NewerPage 14 of 20 · 1,158 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.