Ekopol historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	8.860	9.120	8.860	9.120	8.049	1,293
2023-02-10	8.400	9.260	8.380	9.140	8.067	3,250
2023-02-09	9.280	9.280	9.280	9.280	8.190	129
2023-02-08	9.280	9.280	9.280	9.280	8.190	62
2023-02-07	9.260	9.280	9.260	9.280	8.190	320
2023-02-06	9.280	9.300	8.860	9.300	8.208	877
2023-02-03	9.280	9.300	9.280	9.280	8.190	21
2023-02-02	9.220	9.240	8.980	9.240	8.155	655
2023-02-01	9.240	9.240	9.100	9.240	8.155	435
2023-01-31	9.100	9.260	9.100	9.260	8.172	1,710
2023-01-30	9.140	9.300	9.000	9.300	8.208	883
2023-01-27	9.100	9.100	9.100	9.100	8.031	368
2023-01-26	8.960	9.080	8.960	9.080	8.014	303
2023-01-25	9.160	9.160	8.960	9.000	7.943	2,375
2023-01-24	9.100	9.220	8.960	9.220	8.137	1,708
2023-01-23	9.240	9.240	9.240	9.240	8.155	9
2023-01-20	9.160	9.360	9.160	9.300	8.208	238
2023-01-19	9.000	9.160	9.000	9.160	8.084	68
2023-01-18	9.260	9.260	8.640	9.220	8.137	1,419
2023-01-17	9.340	9.340	9.260	9.260	8.172	360
2023-01-16	9.100	9.100	9.000	9.000	7.943	1,032
2023-01-13	9.080	9.100	9.080	9.100	8.031	857
2023-01-12	8.700	9.080	8.700	9.080	8.014	356
2023-01-11	9.100	9.100	9.000	9.060	7.996	630
2023-01-10	9.060	9.100	8.700	9.100	8.031	905
2023-01-09	8.900	9.060	8.900	9.060	7.996	230
2023-01-05	8.720	9.080	8.700	9.080	8.014	882
2023-01-04	9.080	9.080	9.080	9.080	8.014	338
2023-01-03	9.120	9.120	8.960	9.120	8.049	435
2023-01-02	8.960	8.960	8.800	8.960	7.908	516
2022-12-30	8.740	9.000	8.500	8.960	7.908	1,178
2022-12-29	9.220	9.280	8.800	9.000	7.943	6,873
2022-12-28	9.320	9.320	8.680	9.100	8.031	558
2022-12-27	9.000	9.300	8.700	8.700	7.678	1,819
2022-12-22	9.320	9.500	8.700	9.500	8.384	205
2022-12-21	9.120	9.320	9.120	9.320	8.225	67
2022-12-20	9.180	9.180	8.680	9.140	8.067	612
2022-12-19	9.200	10.900	9.000	9.160	8.084	13,868
2022-12-16	7.940	9.220	7.900	9.220	8.137	8,038
2022-12-15	8.400	8.400	7.920	8.300	7.325	325
2022-12-14	7.960	8.400	7.940	8.400	7.413	1,141
2022-12-13	8.280	8.280	8.280	8.280	7.308	122
2022-12-12	8.080	8.280	8.080	8.280	7.308	60
2022-12-09	8.060	8.060	8.060	8.060	7.113	231
2022-12-08	7.900	8.060	7.740	8.060	7.113	557
2022-12-07	8.000	8.060	7.620	8.060	7.113	1,294
2022-12-06	8.000	8.000	8.000	8.000	7.060	62
2022-12-05	7.740	8.060	7.720	8.060	7.113	513
2022-12-02	8.080	8.080	8.080	8.080	7.131	141
2022-12-01	8.100	8.100	8.100	8.100	7.149	1
2022-11-30	8.400	8.400	8.000	8.080	7.131	750
2022-11-29	8.000	8.600	8.000	8.440	7.449	1,894
2022-11-28	8.180	8.180	8.100	8.100	7.149	136
2022-11-25	8.100	8.240	7.740	8.240	7.272	883
2022-11-24	8.120	8.300	8.000	8.300	7.325	2,125
2022-11-23	8.300	8.400	8.300	8.400	7.413	247
2022-11-22	8.340	8.700	8.340	8.680	7.661	629
2022-11-21	8.880	9.200	8.880	8.960	7.908	3,142
2022-11-18	9.180	9.180	8.300	8.900	7.855	1,853
2022-11-17	7.900	8.880	7.880	8.880	7.837	7,109

← NewerPage 15 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.