Ekopol historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 6.750 | 6.750 | 6.750 | 6.750 | 6.508 | 300 |
| 2026-01-16 | 6.900 | 6.900 | 6.800 | 6.800 | 6.556 | 614 |
| 2026-01-15 | 6.950 | 7.150 | 6.950 | 7.150 | 6.894 | 675 |
| 2026-01-14 | 6.900 | 7.150 | 6.900 | 6.950 | 6.701 | 1,804 |
| 2026-01-13 | 6.700 | 6.900 | 6.700 | 6.900 | 6.653 | 745 |
| 2026-01-12 | 6.650 | 6.700 | 6.650 | 6.700 | 6.460 | 169 |
| 2026-01-09 | 6.800 | 6.800 | 6.700 | 6.700 | 6.460 | 635 |
| 2026-01-08 | 6.800 | 7.000 | 6.800 | 6.800 | 6.556 | 2,003 |
| 2026-01-07 | 6.500 | 6.900 | 6.500 | 6.800 | 6.556 | 462 |
| 2026-01-05 | 7.000 | 7.000 | 6.800 | 6.800 | 6.556 | 1,017 |
| 2026-01-02 | 7.200 | 7.200 | 6.800 | 6.800 | 6.556 | 24 |
| 2025-12-30 | 6.900 | 7.200 | 6.900 | 7.200 | 6.942 | 698 |
| 2025-12-29 | 6.900 | 6.900 | 6.900 | 6.900 | 6.653 | 12 |
| 2025-12-23 | 6.450 | 6.850 | 6.450 | 6.850 | 6.605 | 124 |
| 2025-12-22 | 6.700 | 6.700 | 6.700 | 6.700 | 6.460 | 3 |
| 2025-12-19 | 6.750 | 6.750 | 6.700 | 6.700 | 6.460 | 341 |
| 2025-12-18 | 7.050 | 7.100 | 6.800 | 6.800 | 6.556 | 2,351 |
| 2025-12-17 | 6.950 | 7.100 | 6.950 | 7.100 | 6.846 | 1,965 |
| 2025-12-16 | 7.050 | 7.050 | 7.050 | 7.050 | 6.798 | 944 |
| 2025-12-15 | 7.050 | 7.050 | 6.850 | 7.050 | 6.798 | 1,915 |
| 2025-12-12 | 7.050 | 7.050 | 7.000 | 7.050 | 6.798 | 5,710 |
| 2025-12-11 | 7.050 | 7.050 | 7.050 | 7.050 | 6.798 | 172 |
| 2025-12-10 | 6.700 | 7.000 | 6.700 | 7.000 | 6.749 | 21 |
| 2025-12-09 | 6.700 | 7.050 | 6.700 | 7.050 | 6.798 | 158 |
| 2025-12-08 | 7.100 | 7.100 | 6.700 | 7.100 | 6.846 | 1,131 |
| 2025-12-04 | 7.100 | 7.100 | 7.000 | 7.000 | 6.749 | 153 |
| 2025-12-03 | 6.450 | 7.200 | 6.450 | 7.100 | 6.846 | 4,582 |
| 2025-12-02 | 6.800 | 7.000 | 6.550 | 6.900 | 6.653 | 1,754 |
| 2025-12-01 | 6.500 | 6.800 | 6.500 | 6.800 | 6.556 | 430 |
| 2025-11-28 | 6.250 | 6.250 | 6.250 | 6.250 | 6.026 | 1 |
| 2025-11-27 | 6.300 | 6.450 | 6.200 | 6.300 | 6.074 | 7,809 |
| 2025-11-26 | 6.450 | 6.450 | 6.200 | 6.200 | 5.978 | 300 |
| 2025-11-25 | 6.500 | 6.550 | 6.100 | 6.550 | 6.315 | 2,640 |
| 2025-11-24 | 6.600 | 6.600 | 6.500 | 6.500 | 6.267 | 4 |
| 2025-11-21 | 6.650 | 6.650 | 6.050 | 6.600 | 6.364 | 1,899 |
| 2025-11-19 | 6.300 | 6.450 | 6.300 | 6.450 | 6.219 | 503 |
| 2025-11-18 | 6.150 | 6.150 | 6.150 | 6.150 | 5.930 | 362 |
| 2025-11-17 | 6.550 | 6.550 | 6.000 | 6.100 | 5.882 | 6,587 |
| 2025-11-14 | 6.800 | 7.250 | 6.450 | 6.450 | 6.219 | 4,593 |
| 2025-11-13 | 6.850 | 6.950 | 6.850 | 6.950 | 6.701 | 554 |
| 2025-11-12 | 7.100 | 7.100 | 6.900 | 6.900 | 6.653 | 191 |
| 2025-11-10 | 7.250 | 7.250 | 6.850 | 7.050 | 6.798 | 227 |
| 2025-11-07 | 7.250 | 7.250 | 7.250 | 7.250 | 6.990 | 157 |
| 2025-11-06 | 6.850 | 7.250 | 6.850 | 7.000 | 6.749 | 353 |
| 2025-11-05 | 7.000 | 7.100 | 6.850 | 7.100 | 6.846 | 1,077 |
| 2025-11-04 | 7.100 | 7.100 | 7.100 | 7.100 | 6.846 | 109 |
| 2025-11-03 | 7.050 | 7.050 | 6.950 | 6.950 | 6.701 | 1,492 |
| 2025-10-31 | 7.050 | 7.200 | 6.700 | 7.200 | 6.942 | 8,108 |
| 2025-10-30 | 7.350 | 7.350 | 7.350 | 7.350 | 7.087 | 6 |
| 2025-10-29 | 7.000 | 7.350 | 7.000 | 7.350 | 7.087 | 74 |
| 2025-10-28 | 7.450 | 7.450 | 7.000 | 7.400 | 7.135 | 224 |
| 2025-10-27 | 7.350 | 7.450 | 7.050 | 7.050 | 6.798 | 6,504 |
| 2025-10-24 | 7.250 | 7.250 | 7.200 | 7.200 | 6.942 | 125 |
| 2025-10-23 | 7.250 | 7.450 | 7.100 | 7.100 | 6.846 | 3,808 |
| 2025-10-22 | 6.900 | 6.900 | 6.900 | 6.900 | 6.653 | 16 |
| 2025-10-21 | 6.500 | 7.300 | 6.500 | 6.900 | 6.653 | 935 |
| 2025-10-20 | 6.800 | 6.800 | 6.500 | 6.500 | 6.267 | 499 |
← NewerPage 4 of 4 · 237 trading days
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.