Ekopol historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	9.600	10.200	9.500	9.800	8.440	4,190
2022-02-10	10.150	10.500	10.100	10.500	9.042	1,081
2022-02-09	10.200	10.500	10.100	10.500	9.042	1,679
2022-02-08	10.750	10.750	10.100	10.500	9.042	2,952
2022-02-07	10.950	10.950	10.100	10.700	9.215	1,311
2022-02-04	9.600	11.000	9.600	11.000	9.473	7,488
2022-02-03	9.440	9.600	9.440	9.600	8.267	405
2022-02-02	9.460	9.800	9.400	9.800	8.440	907
2022-02-01	9.840	9.900	9.500	9.880	8.508	694
2022-01-31	9.760	9.840	9.480	9.840	8.474	503
2022-01-28	9.800	9.800	9.480	9.760	8.405	791
2022-01-27	9.800	9.800	9.800	9.800	8.440	100
2022-01-26	9.740	9.820	9.740	9.820	8.457	100
2022-01-25	9.740	9.740	9.740	9.740	8.388	120
2022-01-24	9.900	9.900	9.100	9.780	8.422	5,981
2022-01-21	10.150	10.150	9.640	10.100	8.698	1,235
2022-01-20	10.000	10.150	10.000	10.150	8.741	305
2022-01-19	9.820	9.980	9.660	9.980	8.595	650
2022-01-18	9.820	10.250	9.640	10.250	8.827	1,385
2022-01-17	10.000	10.500	9.620	10.500	9.042	3,947
2022-01-14	9.800	10.600	9.500	10.500	9.042	9,140
2022-01-13	10.300	10.600	9.980	10.250	8.827	2,318
2022-01-12	10.500	10.500	10.200	10.400	8.956	1,201
2022-01-11	10.700	10.700	10.100	10.450	8.999	2,236
2022-01-10	11.500	11.800	10.250	10.500	9.042	5,435
2022-01-07	11.100	11.450	10.600	11.450	9.861	4,235
2022-01-05	10.900	12.000	10.900	11.850	10.205	10,638
2022-01-04	9.440	11.200	9.440	10.800	9.301	12,096
2022-01-03	9.000	10.000	8.900	9.400	8.095	3,542
2021-12-30	8.800	8.880	8.800	8.880	7.647	118
2021-12-29	8.720	9.000	8.360	9.000	7.751	3,514
2021-12-28	8.400	8.720	8.400	8.720	7.509	910
2021-12-27	8.700	8.780	8.340	8.680	7.475	2,873
2021-12-23	9.000	9.000	8.940	8.940	7.699	222
2021-12-22	9.180	9.180	9.000	9.000	7.751	923
2021-12-21	9.060	9.180	9.060	9.180	7.906	438
2021-12-20	9.200	9.380	9.000	9.100	7.837	1,231
2021-12-17	9.420	9.420	9.280	9.280	7.992	112
2021-12-16	9.100	9.400	8.860	9.400	8.095	2,541
2021-12-15	9.360	9.360	9.240	9.240	7.957	999
2021-12-14	9.540	9.640	9.240	9.560	8.233	1,906
2021-12-13	9.980	9.980	9.600	9.960	8.577	2,005
2021-12-10	9.980	9.980	9.680	9.980	8.595	220
2021-12-09	9.920	9.920	9.620	9.900	8.526	1,303
2021-12-08	9.920	9.920	9.800	9.920	8.543	340
2021-12-07	9.560	9.960	9.560	9.960	8.577	154
2021-12-06	9.900	9.980	9.900	9.980	8.595	626
2021-12-03	9.620	9.960	9.340	9.940	8.560	2,480
2021-12-02	9.800	10.150	9.720	9.960	8.577	3,156
2021-12-01	9.800	10.050	9.800	10.050	8.655	539
2021-11-30	10.550	10.550	9.720	10.150	8.741	2,657
2021-11-29	10.800	10.800	9.020	10.500	9.042	8,916
2021-11-26	10.000	10.650	9.500	10.400	8.956	2,549
2021-11-25	10.500	10.500	10.050	10.400	8.956	655
2021-11-24	10.600	11.000	9.860	10.550	9.085	3,962
2021-11-23	8.960	12.100	8.960	10.800	9.301	21,878
2021-11-22	8.500	8.960	8.120	8.960	7.716	6,368
2021-11-19	9.100	9.300	8.000	8.800	7.578	7,175
2021-11-18	9.560	9.560	8.960	9.100	7.837	7,904
2021-11-17	10.000	10.200	9.220	9.420	8.112	11,489

← NewerPage 19 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.