Ekopol historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	7.200	7.900	7.200	7.900	6.972	2,117
2022-11-14	7.100	7.380	6.900	7.380	6.513	597
2022-11-10	7.040	7.360	7.040	7.300	6.443	882
2022-11-09	7.400	7.400	7.400	7.400	6.531	12
2022-11-07	7.000	7.500	7.000	7.500	6.619	670
2022-11-04	7.180	7.200	7.140	7.200	6.354	735
2022-11-03	7.320	7.960	7.320	7.500	6.619	625
2022-11-02	7.140	7.280	7.140	7.280	6.425	563
2022-10-28	7.200	7.340	6.900	7.320	6.460	1,810
2022-10-27	7.360	7.360	7.100	7.340	6.478	2,071
2022-10-26	7.100	7.320	7.100	7.320	6.460	793
2022-10-25	7.060	7.140	7.060	7.140	6.301	200
2022-10-24	7.100	7.100	6.800	7.060	6.231	708
2022-10-20	6.900	7.140	6.900	7.140	6.301	567
2022-10-19	6.720	6.980	6.720	6.980	6.160	79
2022-10-18	6.940	7.280	6.720	6.980	6.160	1,627
2022-10-17	7.000	7.000	6.640	6.960	6.143	6,031
2022-10-14	7.760	7.760	6.780	7.420	6.549	3,606
2022-10-13	7.440	7.760	6.500	7.760	6.849	1,487
2022-10-11	7.780	7.800	7.780	7.800	6.884	257
2022-10-10	7.220	7.760	7.220	7.760	6.849	3,375
2022-10-07	6.960	7.220	6.680	7.220	6.372	4,296
2022-10-06	6.760	7.200	6.260	7.200	6.354	6,688
2022-10-05	6.900	6.900	6.740	6.840	6.037	2,073
2022-10-04	7.340	7.340	6.740	6.860	6.054	1,279
2022-10-03	7.620	7.700	7.340	7.700	6.796	911
2022-09-30	7.640	7.980	7.620	7.700	6.796	266
2022-09-29	7.700	7.980	7.640	7.980	7.043	2,260
2022-09-28	7.440	7.500	7.260	7.500	6.619	1,158
2022-09-27	8.040	8.040	7.660	8.040	7.096	268
2022-09-26	7.800	7.980	7.800	7.980	7.043	255
2022-09-23	7.400	7.780	7.240	7.780	6.866	2,335
2022-09-22	6.780	7.400	6.780	7.400	6.531	1,961
2022-09-21	7.040	7.040	6.340	6.880	6.072	2,801
2022-09-19	7.000	7.260	6.620	7.260	6.407	600
2022-09-16	7.300	7.320	7.080	7.320	6.460	505
2022-09-15	7.340	7.520	7.200	7.520	6.637	839
2022-09-14	7.620	7.620	7.200	7.520	6.637	3,632
2022-09-13	7.660	7.900	7.660	7.900	6.972	140
2022-09-12	7.960	7.960	7.620	7.940	7.007	1,395
2022-09-09	8.000	8.020	7.620	7.960	7.025	804
2022-09-08	8.000	8.020	7.640	8.000	7.060	2,137
2022-09-07	7.660	7.900	7.600	7.900	6.972	569
2022-09-05	7.380	8.080	7.380	8.080	7.131	314
2022-09-02	7.080	7.640	7.080	7.640	6.743	1,430
2022-09-01	7.120	7.380	6.800	7.380	6.513	2,295
2022-08-31	7.120	7.220	7.120	7.220	6.372	222
2022-08-30	7.100	7.240	7.100	7.240	6.390	400
2022-08-29	6.800	7.100	6.740	7.100	6.266	1,652
2022-08-26	7.000	7.100	6.740	7.080	6.248	3,009
2022-08-25	7.000	7.160	7.000	7.100	6.266	733
2022-08-24	7.100	7.200	7.000	7.160	6.319	1,902
2022-08-23	7.220	7.380	7.000	7.300	6.443	1,991
2022-08-22	7.400	7.460	7.000	7.220	6.372	2,540
2022-08-19	7.760	7.760	7.240	7.580	6.690	5,327
2022-08-18	7.760	8.000	7.760	8.000	7.060	1,363
2022-08-17	8.000	8.020	7.840	8.000	7.060	1,455
2022-08-16	8.020	8.040	8.000	8.040	7.096	805
2022-08-12	8.000	8.300	8.000	8.300	7.325	2,839
2022-08-11	8.020	8.480	7.980	8.360	7.378	13,025

← NewerPage 16 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.