Ekopol historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.550	10.900	10.400	10.800	9.301	1,281
2022-05-10	10.500	10.600	9.460	10.600	9.129	2,375
2022-05-09	10.500	11.450	9.400	10.600	9.129	13,300
2022-05-06	9.520	10.750	8.580	10.750	9.258	10,398
2022-05-05	9.800	9.920	9.560	9.560	8.233	1,657
2022-05-04	9.540	9.940	9.480	9.480	8.164	589
2022-05-02	9.440	9.820	8.980	9.820	8.457	1,542
2022-04-29	9.380	9.440	9.100	9.440	8.130	1,005
2022-04-28	9.600	9.780	9.520	9.780	8.422	676
2022-04-27	9.840	10.000	9.620	9.820	8.457	1,589
2022-04-26	10.000	10.350	10.000	10.300	8.870	10,145
2022-04-25	9.820	10.200	9.420	10.200	8.784	3,608
2022-04-22	10.000	10.000	9.660	9.980	8.595	1,436
2022-04-21	9.820	10.100	9.820	10.050	8.655	5,607
2022-04-20	9.800	9.980	9.680	9.900	8.526	1,805
2022-04-19	9.800	9.900	9.680	9.840	8.474	873
2022-04-14	10.050	10.300	9.800	9.820	8.457	4,028
2022-04-13	10.100	10.100	9.620	10.000	8.612	1,727
2022-04-12	9.740	10.500	9.320	9.740	8.388	7,106
2022-04-11	9.600	10.200	9.300	9.780	8.422	17,387
2022-04-08	8.980	9.280	8.980	9.000	7.751	1,000
2022-04-07	8.520	9.280	8.100	8.980	7.733	3,014
2022-04-06	8.400	9.380	8.200	8.700	7.492	4,375
2022-04-05	8.100	9.560	7.900	9.560	8.233	3,008
2022-04-04	8.100	8.120	8.100	8.120	6.993	1,748
2022-04-01	8.100	8.500	8.000	8.160	7.027	3,712
2022-03-31	7.900	8.540	7.900	8.540	7.354	2,155
2022-03-30	8.180	8.180	8.180	8.180	7.044	230
2022-03-29	8.000	8.400	7.800	8.400	7.234	1,118
2022-03-28	8.200	8.240	8.000	8.240	7.096	213
2022-03-25	8.240	8.600	8.200	8.200	7.062	932
2022-03-24	8.000	8.240	7.820	8.240	7.096	2,329
2022-03-23	8.000	8.000	8.000	8.000	6.889	500
2022-03-22	8.180	8.200	8.180	8.200	7.062	1,067
2022-03-21	7.900	8.200	7.860	8.200	7.062	460
2022-03-18	7.960	8.200	7.800	7.800	6.717	1,310
2022-03-17	8.400	8.400	8.200	8.200	7.062	1,144
2022-03-16	8.180	8.400	8.180	8.400	7.234	637
2022-03-15	8.140	8.180	7.820	8.180	7.044	3,126
2022-03-14	7.840	8.180	7.820	8.180	7.044	668
2022-03-11	8.200	8.200	7.900	8.200	7.062	2,745
2022-03-10	7.960	8.300	7.960	8.300	7.148	131
2022-03-09	8.000	8.300	7.980	8.300	7.148	1,270
2022-03-08	8.400	8.400	8.400	8.400	7.234	113
2022-03-07	8.100	8.460	7.720	8.460	7.286	3,353
2022-03-04	8.960	8.960	8.100	8.500	7.320	2,481
2022-03-03	8.200	9.000	8.180	9.000	7.751	6,071
2022-03-02	8.200	8.200	8.120	8.200	7.062	1,333
2022-03-01	8.800	9.100	8.680	8.700	7.492	1,985
2022-02-28	9.180	9.180	8.500	9.100	7.837	1,354
2022-02-25	8.300	9.180	8.000	9.180	7.906	1,979
2022-02-24	8.500	8.500	7.340	8.300	7.148	4,383
2022-02-23	9.280	9.280	8.780	9.000	7.751	1,002
2022-02-22	9.300	9.500	9.160	9.280	7.992	940
2022-02-21	9.400	9.400	8.860	9.300	8.009	2,503
2022-02-18	9.340	9.560	9.140	9.560	8.233	1,535
2022-02-17	9.700	9.800	9.340	9.680	8.336	1,648
2022-02-16	10.100	10.100	9.440	9.800	8.440	1,681
2022-02-15	9.400	10.000	9.340	9.800	8.440	2,254
2022-02-14	9.680	9.680	9.100	9.640	8.302	3,384

← NewerPage 18 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.