Ekopol historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	7.000	7.000	6.600	6.600	6.364	699
2026-04-16	6.550	7.100	6.400	6.700	6.460	3,383
2026-04-15	6.500	6.900	6.250	6.900	6.653	5,648
2026-04-14	6.450	7.000	5.750	6.500	6.267	6,422
2026-04-13	6.100	6.800	6.050	6.800	6.556	7,205
2026-04-10	6.000	6.550	6.000	6.550	6.315	3,041
2026-04-09	6.200	6.200	6.000	6.000	5.785	11
2026-04-08	6.100	6.100	6.050	6.050	5.833	330
2026-04-07	6.400	6.400	6.100	6.400	6.171	511
2026-04-02	6.100	6.400	5.800	6.400	6.171	691
2026-04-01	6.350	6.400	6.350	6.350	6.123	941
2026-03-31	6.100	6.350	6.100	6.350	6.123	265
2026-03-30	6.000	6.450	6.000	6.450	6.219	800
2026-03-27	5.800	6.000	5.800	6.000	5.785	53
2026-03-26	6.200	6.200	6.200	6.200	5.978	8
2026-03-25	6.350	6.350	6.000	6.000	5.785	299
2026-03-24	6.250	6.350	6.100	6.350	6.123	109
2026-03-23	5.900	6.350	5.600	6.250	6.026	13,169
2026-03-20	5.900	5.900	5.300	5.900	5.689	7,347
2026-03-19	6.100	6.100	5.900	6.100	5.882	1,248
2026-03-18	5.950	6.200	5.950	6.200	5.978	1,421
2026-03-17	5.900	6.050	5.900	6.050	5.833	683
2026-03-16	6.000	6.050	6.000	6.050	5.833	437
2026-03-13	6.300	6.300	5.150	6.200	5.978	7,601
2026-03-12	6.100	6.100	6.100	6.100	5.882	589
2026-03-11	6.100	6.100	6.000	6.000	5.785	1,774
2026-03-10	6.150	6.500	6.100	6.100	5.882	259
2026-03-09	6.200	6.200	6.050	6.050	5.833	550
2026-03-06	6.500	6.500	6.500	6.500	6.267	2
2026-03-05	6.750	6.750	6.200	6.200	5.978	3,918
2026-03-04	6.700	6.750	6.700	6.750	6.508	53
2026-03-03	6.950	7.000	6.300	6.700	6.460	8,555
2026-03-02	7.050	7.050	6.400	6.800	6.556	3,664
2026-02-27	6.850	6.850	6.850	6.850	6.605	99
2026-02-26	6.850	6.950	6.700	6.750	6.508	8,848
2026-02-24	7.000	7.200	7.000	7.150	6.894	879
2026-02-23	7.000	7.100	7.000	7.000	6.749	494
2026-02-20	7.000	7.000	6.800	6.800	6.556	3,081
2026-02-19	7.000	7.000	6.900	6.900	6.653	5,208
2026-02-18	7.050	7.100	7.050	7.100	6.846	540
2026-02-17	7.450	7.450	7.100	7.300	7.039	315
2026-02-16	7.000	7.450	7.000	7.450	7.183	1,573
2026-02-13	7.500	7.500	7.000	7.000	6.749	1,534
2026-02-12	7.200	7.500	7.200	7.500	7.231	1,000
2026-02-10	7.200	7.200	7.000	7.000	6.749	65
2026-02-09	7.000	7.000	7.000	7.000	6.749	146
2026-02-06	7.000	7.100	7.000	7.100	6.846	970
2026-02-05	7.200	7.200	7.000	7.000	6.749	260
2026-02-04	7.050	7.050	7.050	7.050	6.798	810
2026-02-03	7.000	7.200	6.950	7.200	6.942	2,902
2026-02-02	7.300	7.300	7.150	7.150	6.894	105
2026-01-30	7.300	7.300	7.300	7.300	7.039	77
2026-01-29	7.100	7.100	6.950	6.950	6.701	455
2026-01-28	7.100	7.100	7.100	7.100	6.846	870
2026-01-27	7.350	7.350	7.350	7.350	7.087	50
2026-01-26	7.050	7.400	7.050	7.100	6.846	4,291
2026-01-23	7.100	7.450	7.000	7.050	6.798	11,253
2026-01-22	7.050	7.600	7.050	7.600	7.328	3,129
2026-01-21	6.900	7.050	6.900	7.050	6.798	24
2026-01-20	6.900	6.900	6.800	6.900	6.653	2,866

← NewerPage 3 of 4 · 237 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.