Ekopol historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	8.580	9.000	8.580	9.000	7.943	65
2022-08-09	8.600	9.000	8.580	9.000	7.943	3,142
2022-08-08	8.920	9.260	8.520	9.240	8.155	3,085
2022-08-05	9.260	9.320	9.100	9.320	8.225	520
2022-08-04	9.020	9.300	8.940	9.000	7.943	1,350
2022-08-03	9.020	9.340	9.020	9.340	8.243	116
2022-08-02	9.200	9.300	9.000	9.220	8.137	1,293
2022-08-01	9.220	9.420	8.780	9.200	8.119	590
2022-07-29	9.000	9.280	8.500	9.220	8.137	1,666
2022-07-28	8.960	9.340	8.960	9.220	8.137	2,813
2022-07-27	8.960	8.960	8.340	8.960	7.908	1,241
2022-07-26	8.340	9.000	8.340	8.900	7.855	3,199
2022-07-25	8.200	8.360	8.100	8.360	7.378	1,247
2022-07-22	8.220	8.380	8.200	8.360	7.378	915
2022-07-21	8.140	8.380	8.140	8.380	7.396	901
2022-07-20	8.040	8.280	8.040	8.280	7.308	1,091
2022-07-19	7.960	8.280	7.960	8.280	7.308	205
2022-07-15	8.280	8.500	8.280	8.500	7.502	299
2022-07-14	8.020	8.260	8.020	8.260	7.113	244
2022-07-12	8.280	8.280	8.280	8.280	7.131	68
2022-07-11	8.140	8.280	8.100	8.280	7.131	1,757
2022-07-08	8.280	8.300	8.020	8.280	7.131	872
2022-07-07	8.240	8.300	7.960	8.280	7.131	2,993
2022-07-06	7.900	8.500	7.800	8.420	7.251	3,421
2022-07-05	7.840	8.120	7.840	8.120	6.993	281
2022-07-04	8.200	8.200	7.820	8.140	7.010	2,504
2022-07-01	8.200	8.460	8.200	8.460	7.286	950
2022-06-30	8.200	8.480	7.900	8.480	7.303	2,294
2022-06-29	8.400	8.580	8.020	8.580	7.389	3,387
2022-06-28	8.680	8.680	8.280	8.680	7.475	3,003
2022-06-27	8.440	8.900	8.440	8.900	7.665	454
2022-06-24	8.400	8.800	8.400	8.800	7.578	1,154
2022-06-22	8.400	8.800	8.400	8.800	7.578	1,257
2022-06-21	8.400	8.800	8.400	8.800	7.578	1,276
2022-06-20	8.780	8.780	8.300	8.700	7.492	1,132
2022-06-17	8.480	8.700	8.220	8.700	7.492	1,007
2022-06-15	8.660	8.660	8.160	8.640	7.441	2,913
2022-06-14	8.800	8.800	8.660	8.700	7.492	667
2022-06-13	8.980	8.980	8.440	8.920	7.682	269
2022-06-10	8.700	9.000	8.680	9.000	7.751	295
2022-06-09	9.100	9.180	8.700	9.060	7.802	1,371
2022-06-08	8.800	9.100	8.680	9.100	7.837	555
2022-06-06	8.980	9.100	8.700	9.100	7.837	1,034
2022-06-03	9.020	9.100	9.000	9.000	7.751	1,923
2022-06-02	9.100	9.300	8.900	9.300	8.009	2,211
2022-06-01	9.220	9.240	9.220	9.240	7.957	145
2022-05-31	9.100	9.260	9.100	9.240	7.957	1,305
2022-05-30	9.000	9.280	8.900	9.280	7.992	1,717
2022-05-27	8.640	9.340	8.500	9.340	8.043	1,777
2022-05-26	8.860	9.100	8.800	9.000	7.751	1,970
2022-05-25	9.000	9.100	9.000	9.000	7.751	1,203
2022-05-24	9.240	9.400	8.720	9.000	7.751	5,206
2022-05-23	9.800	9.800	9.000	9.500	8.181	4,194
2022-05-20	9.720	10.000	9.420	10.000	8.612	2,598
2022-05-19	9.900	9.980	9.500	9.980	8.595	3,619
2022-05-18	10.000	10.150	10.000	10.150	8.741	1,423
2022-05-17	10.100	10.200	9.820	10.100	8.698	988
2022-05-16	10.100	10.100	9.720	10.100	8.698	2,184
2022-05-13	10.500	10.600	10.100	10.450	8.999	3,994
2022-05-12	10.800	10.800	10.200	10.550	9.085	2,375

← NewerPage 17 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.