Ekopol historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-14 | 7.150 | 7.150 | 7.000 | 7.000 | 6.749 | 1,124 |
| 2025-10-13 | 7.150 | 7.500 | 7.150 | 7.200 | 6.942 | 391 |
| 2025-10-10 | 7.400 | 7.500 | 7.000 | 7.500 | 7.231 | 2,807 |
| 2025-10-09 | 6.650 | 7.850 | 6.450 | 7.350 | 7.087 | 9,611 |
| 2025-10-08 | 6.900 | 6.900 | 6.750 | 6.900 | 6.653 | 1,139 |
| 2025-10-07 | 6.850 | 6.900 | 6.650 | 6.900 | 6.653 | 2,463 |
| 2025-10-06 | 6.450 | 7.000 | 6.100 | 6.650 | 6.412 | 13,780 |
| 2025-10-03 | 6.100 | 6.500 | 6.050 | 6.500 | 6.267 | 4,705 |
| 2025-10-02 | 6.100 | 6.250 | 6.050 | 6.050 | 5.833 | 3,739 |
| 2025-10-01 | 5.950 | 6.250 | 5.950 | 6.250 | 6.026 | 1,070 |
| 2025-09-30 | 6.100 | 6.300 | 5.950 | 5.950 | 5.737 | 1,561 |
| 2025-09-29 | 6.000 | 6.250 | 6.000 | 6.200 | 5.978 | 752 |
| 2025-09-26 | 6.000 | 6.300 | 5.950 | 6.000 | 5.785 | 3,044 |
| 2025-09-25 | 6.050 | 6.150 | 6.050 | 6.150 | 5.930 | 3,352 |
| 2025-09-24 | 6.000 | 6.000 | 5.900 | 5.900 | 5.689 | 100 |
| 2025-09-23 | 6.150 | 6.150 | 6.000 | 6.000 | 5.785 | 402 |
| 2025-09-22 | 6.050 | 6.300 | 6.050 | 6.300 | 6.074 | 743 |
| 2025-09-19 | 5.900 | 6.100 | 5.900 | 5.900 | 5.689 | 2,978 |
| 2025-09-18 | 5.950 | 6.050 | 5.750 | 6.000 | 5.785 | 5,085 |
| 2025-09-17 | 6.300 | 6.300 | 5.800 | 6.100 | 5.882 | 6,221 |
| 2025-09-16 | 6.100 | 6.350 | 6.000 | 6.150 | 5.930 | 10,412 |
| 2025-09-15 | 5.950 | 5.950 | 5.650 | 5.650 | 5.448 | 1,083 |
| 2025-09-12 | 5.850 | 5.900 | 5.850 | 5.900 | 5.689 | 90 |
| 2025-09-11 | 5.950 | 5.950 | 5.950 | 5.950 | 5.737 | 96 |
| 2025-09-10 | 5.650 | 5.900 | 5.650 | 5.900 | 5.689 | 971 |
| 2025-09-09 | 5.750 | 5.750 | 5.750 | 5.750 | 5.544 | 489 |
| 2025-09-08 | 5.750 | 5.800 | 5.750 | 5.800 | 5.592 | 207 |
| 2025-09-05 | 5.800 | 5.900 | 5.800 | 5.900 | 5.689 | 305 |
| 2025-09-03 | 5.900 | 6.000 | 5.900 | 6.000 | 5.785 | 650 |
| 2025-09-01 | 5.850 | 6.000 | 5.800 | 5.800 | 5.592 | 1,109 |
| 2025-08-29 | 6.000 | 6.000 | 5.650 | 5.800 | 5.592 | 4,164 |
| 2025-08-28 | 6.300 | 6.750 | 5.950 | 6.000 | 5.785 | 17,372 |
| 2025-08-27 | 5.250 | 6.700 | 5.250 | 6.300 | 6.074 | 30,096 |
| 2025-08-26 | 5.150 | 5.350 | 5.100 | 5.350 | 5.158 | 7,172 |
| 2025-08-25 | 5.150 | 5.350 | 5.050 | 5.100 | 4.917 | 5,780 |
| 2025-08-22 | 5.350 | 5.400 | 5.100 | 5.400 | 5.207 | 3,372 |
| 2025-08-21 | 5.550 | 5.550 | 5.550 | 5.550 | 5.351 | 128 |
| 2025-08-20 | 5.350 | 5.550 | 5.350 | 5.550 | 5.351 | 31 |
| 2025-08-19 | 5.550 | 5.550 | 5.550 | 5.550 | 5.351 | 221 |
| 2025-08-18 | 5.700 | 5.700 | 5.200 | 5.550 | 5.351 | 2,526 |
| 2025-08-13 | 5.700 | 5.800 | 5.600 | 5.800 | 5.592 | 1,755 |
| 2025-08-12 | 5.950 | 5.950 | 5.700 | 5.700 | 5.496 | 1,309 |
| 2025-08-11 | 5.250 | 6.200 | 5.050 | 5.600 | 5.399 | 16,386 |
| 2025-08-08 | 5.100 | 5.100 | 5.050 | 5.050 | 4.869 | 750 |
| 2025-08-07 | 5.250 | 5.250 | 5.250 | 5.250 | 5.062 | 601 |
| 2025-08-06 | 5.250 | 5.250 | 5.250 | 5.250 | 5.062 | 8 |
| 2025-08-05 | 5.150 | 5.200 | 5.150 | 5.200 | 5.014 | 1,354 |
| 2025-08-04 | 5.100 | 5.100 | 5.100 | 5.100 | 4.917 | 581 |
| 2025-08-01 | 5.150 | 5.150 | 5.000 | 5.000 | 4.821 | 25 |
| 2025-07-31 | 5.050 | 5.050 | 5.000 | 5.000 | 4.821 | 800 |
| 2025-07-30 | 5.050 | 5.150 | 5.050 | 5.050 | 4.869 | 437 |
| 2025-07-28 | 5.100 | 5.100 | 5.050 | 5.100 | 4.917 | 5,171 |
| 2025-07-25 | 5.150 | 5.150 | 5.150 | 5.150 | 4.966 | 102 |
| 2025-07-24 | 5.100 | 5.150 | 5.000 | 5.000 | 4.821 | 3,354 |
| 2025-07-23 | 5.150 | 5.400 | 5.000 | 5.000 | 4.821 | 4,960 |
| 2025-07-22 | 5.200 | 5.200 | 5.200 | 5.200 | 5.014 | 211 |
| 2025-07-21 | 5.150 | 5.150 | 5.000 | 5.150 | 4.966 | 1,394 |
| 2025-07-18 | 5.000 | 5.150 | 4.920 | 5.000 | 4.821 | 12,391 |
| 2025-07-17 | 5.300 | 5.300 | 4.940 | 5.000 | 4.821 | 2,589 |
| 2025-07-16 | 5.300 | 5.350 | 5.300 | 5.350 | 5.158 | 51 |
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.