Ekopol historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	6.450	6.450	6.450	6.450	6.450	1
2026-07-15	6.250	6.450	6.250	6.450	6.450	1,185
2026-07-14	6.200	6.400	6.200	6.400	6.400	1,389
2026-07-13	5.600	6.250	5.600	6.250	6.250	18,000
2026-07-10	6.600	6.700	6.600	6.700	6.460	4,745
2026-07-09	6.350	6.600	6.350	6.350	6.123	384
2026-07-08	6.400	6.400	6.300	6.300	6.074	260
2026-07-07	6.700	6.700	6.550	6.600	6.364	309
2026-07-06	6.500	6.750	6.500	6.750	6.508	1,606
2026-07-03	6.500	6.500	6.400	6.400	6.171	262
2026-07-02	6.350	6.350	6.350	6.350	6.123	128
2026-07-01	6.500	6.500	6.350	6.350	6.123	13
2026-06-30	6.450	6.500	6.450	6.500	6.267	750
2026-06-29	6.450	6.450	6.350	6.350	6.123	117
2026-06-26	6.500	6.500	6.350	6.350	6.123	11
2026-06-25	6.500	6.500	6.450	6.500	6.267	182
2026-06-23	6.600	6.600	6.300	6.600	6.364	606
2026-06-22	6.550	6.550	6.200	6.200	5.978	297
2026-06-19	6.600	6.800	6.150	6.150	5.930	7,725
2026-06-18	6.500	6.500	6.500	6.500	6.267	7
2026-06-17	6.500	6.500	6.500	6.500	6.267	10
2026-06-16	6.550	6.550	6.550	6.550	6.315	140
2026-06-15	6.600	6.600	6.550	6.550	6.315	303
2026-06-12	6.800	6.800	6.800	6.800	6.556	352
2026-06-11	6.150	6.900	6.150	6.900	6.653	11,960
2026-06-10	6.450	6.450	6.450	6.450	6.219	314
2026-06-09	6.300	6.450	6.300	6.450	6.219	373
2026-06-08	6.300	6.300	6.300	6.300	6.074	250
2026-06-05	6.350	6.350	6.050	6.050	5.833	2,600
2026-06-03	6.250	6.350	6.250	6.350	6.123	101
2026-06-02	6.400	6.400	6.250	6.300	6.074	266
2026-06-01	6.250	6.400	6.250	6.400	6.171	121
2026-05-29	6.400	6.600	6.250	6.550	6.315	1,431
2026-05-28	6.400	6.400	6.400	6.400	6.171	160
2026-05-27	6.550	6.750	6.300	6.400	6.171	2,105
2026-05-26	6.650	6.650	6.500	6.500	6.267	956
2026-05-22	6.650	6.800	6.650	6.650	6.412	124
2026-05-21	6.700	6.800	6.700	6.800	6.556	174
2026-05-20	6.950	6.950	6.500	6.700	6.460	2,670
2026-05-19	6.950	6.950	6.750	6.950	6.701	2,514
2026-05-18	6.800	6.900	6.600	6.900	6.653	2,021
2026-05-15	7.000	7.250	6.700	7.100	6.846	11,306
2026-05-14	6.700	7.000	6.700	7.000	6.749	759
2026-05-13	6.700	6.900	6.650	6.700	6.460	1,290
2026-05-12	6.950	6.950	6.800	6.800	6.556	854
2026-05-11	7.000	7.050	6.850	6.850	6.605	677
2026-05-08	6.950	7.000	6.950	7.000	6.749	354
2026-05-07	6.700	6.700	6.700	6.700	6.460	1,100
2026-05-06	6.600	6.750	6.600	6.750	6.508	516
2026-05-05	6.950	6.950	6.950	6.950	6.701	224
2026-05-04	6.700	7.000	6.700	7.000	6.749	1,762
2026-04-30	6.700	6.700	6.550	6.700	6.460	1,258
2026-04-29	6.650	6.700	6.300	6.700	6.460	3,933
2026-04-28	6.550	6.650	6.550	6.650	6.412	554
2026-04-27	6.800	6.950	6.550	6.700	6.460	652
2026-04-24	7.000	7.000	7.000	7.000	6.749	77
2026-04-23	6.850	7.000	6.650	7.000	6.749	234
2026-04-22	6.850	6.850	6.850	6.850	6.605	25
2026-04-21	6.650	6.650	6.650	6.650	6.412	34
2026-04-20	7.000	7.000	6.650	6.950	6.701	244

← NewerPage 2 of 20 · 1,161 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.