Ekopol historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | 5.500 | 5.500 | 5.350 | 5.350 | 5.158 | 536 |
| 2025-07-14 | 5.450 | 5.550 | 5.450 | 5.500 | 5.303 | 378 |
| 2025-07-10 | 5.450 | 5.450 | 5.350 | 5.350 | 5.158 | 135 |
| 2025-07-09 | 5.550 | 5.550 | 5.500 | 5.500 | 5.303 | 1,507 |
| 2025-07-08 | 5.500 | 5.500 | 5.500 | 5.500 | 5.303 | 120 |
| 2025-07-07 | 5.750 | 5.750 | 5.350 | 5.750 | 5.544 | 1,648 |
| 2025-07-04 | 5.800 | 5.800 | 5.250 | 5.750 | 5.313 | 834 |
| 2025-07-03 | 5.450 | 5.750 | 5.450 | 5.750 | 5.313 | 3,051 |
| 2025-07-02 | 5.450 | 5.450 | 5.450 | 5.450 | 5.035 | 20 |
| 2025-07-01 | 5.300 | 5.450 | 5.300 | 5.450 | 5.035 | 1,342 |
| 2025-06-30 | 5.150 | 5.350 | 5.150 | 5.300 | 4.897 | 2,521 |
| 2025-06-27 | 5.050 | 5.050 | 5.000 | 5.000 | 4.620 | 2,327 |
| 2025-06-26 | 5.200 | 5.200 | 5.000 | 5.000 | 4.620 | 405 |
| 2025-06-25 | 5.200 | 5.200 | 5.000 | 5.000 | 4.620 | 1,512 |
| 2025-06-24 | 5.000 | 5.250 | 4.960 | 5.000 | 4.620 | 2,115 |
| 2025-06-23 | 5.250 | 5.250 | 5.000 | 5.000 | 4.620 | 870 |
| 2025-06-18 | 5.250 | 5.250 | 5.000 | 5.000 | 4.620 | 90 |
| 2025-06-17 | 5.100 | 5.100 | 4.940 | 4.940 | 4.564 | 15 |
| 2025-06-16 | 4.960 | 5.300 | 4.960 | 5.100 | 4.712 | 718 |
| 2025-06-13 | 5.050 | 5.100 | 5.050 | 5.100 | 4.712 | 402 |
| 2025-06-11 | 5.050 | 5.050 | 5.050 | 5.050 | 4.666 | 277 |
| 2025-06-10 | 4.900 | 5.050 | 4.880 | 5.050 | 4.666 | 129 |
| 2025-06-09 | 5.050 | 5.050 | 5.000 | 5.000 | 4.620 | 7 |
| 2025-06-06 | 5.000 | 5.050 | 5.000 | 5.050 | 4.666 | 50 |
| 2025-06-05 | 4.980 | 5.050 | 4.900 | 4.900 | 4.527 | 1,160 |
| 2025-06-04 | 5.400 | 5.400 | 4.740 | 5.050 | 4.666 | 13,135 |
| 2025-06-03 | 5.200 | 5.200 | 5.200 | 5.200 | 4.805 | 176 |
| 2025-06-02 | 5.300 | 5.300 | 5.150 | 5.150 | 4.758 | 3,500 |
| 2025-05-30 | 5.500 | 5.500 | 5.400 | 5.400 | 4.989 | 2,091 |
| 2025-05-29 | 6.100 | 6.100 | 6.100 | 6.100 | 5.636 | 1 |
| 2025-05-28 | 5.250 | 6.200 | 5.200 | 5.500 | 5.082 | 10,204 |
| 2025-05-27 | 5.250 | 5.550 | 5.200 | 5.200 | 4.805 | 3,676 |
| 2025-05-26 | 5.500 | 5.900 | 5.250 | 5.250 | 4.851 | 7,131 |
| 2025-05-23 | 5.200 | 5.550 | 4.900 | 5.000 | 4.620 | 1,419 |
| 2025-05-22 | 5.200 | 5.400 | 5.000 | 5.250 | 4.851 | 6,078 |
| 2025-05-21 | 5.050 | 5.200 | 5.000 | 5.200 | 4.805 | 1,402 |
| 2025-05-20 | 4.820 | 5.100 | 4.820 | 4.920 | 4.546 | 682 |
| 2025-05-19 | 5.000 | 5.200 | 4.400 | 4.960 | 4.583 | 5,869 |
| 2025-05-16 | 5.150 | 5.150 | 5.150 | 5.150 | 4.758 | 100 |
| 2025-05-15 | 5.200 | 5.300 | 5.100 | 5.250 | 4.851 | 799 |
| 2025-05-14 | 5.600 | 5.650 | 5.050 | 5.200 | 4.805 | 9,386 |
| 2025-05-13 | 5.750 | 6.200 | 5.400 | 5.500 | 5.082 | 21,231 |
| 2025-05-12 | 4.800 | 5.750 | 4.800 | 5.750 | 5.313 | 5,140 |
| 2025-05-07 | 4.800 | 4.960 | 4.700 | 4.960 | 4.583 | 1,434 |
| 2025-05-06 | 5.000 | 5.000 | 5.000 | 5.000 | 4.620 | 440 |
| 2025-05-02 | 4.980 | 5.150 | 4.800 | 5.150 | 4.758 | 435 |
| 2025-04-30 | 4.900 | 4.960 | 4.700 | 4.960 | 4.583 | 720 |
| 2025-04-29 | 4.700 | 4.700 | 4.700 | 4.700 | 4.343 | 102 |
| 2025-04-28 | 4.640 | 4.820 | 4.620 | 4.700 | 4.343 | 349 |
| 2025-04-25 | 4.640 | 4.860 | 4.640 | 4.860 | 4.490 | 1,319 |
| 2025-04-24 | 4.860 | 4.860 | 4.600 | 4.640 | 4.287 | 3,663 |
| 2025-04-23 | 4.700 | 4.860 | 4.640 | 4.860 | 4.490 | 1,019 |
| 2025-04-22 | 4.660 | 4.660 | 4.660 | 4.660 | 4.306 | 10 |
| 2025-04-17 | 4.800 | 4.800 | 4.800 | 4.800 | 4.435 | 55 |
| 2025-04-16 | 4.780 | 4.800 | 4.780 | 4.800 | 4.435 | 6,002 |
| 2025-04-15 | 4.800 | 4.800 | 4.780 | 4.780 | 4.416 | 236 |
| 2025-04-14 | 4.840 | 4.960 | 4.840 | 4.960 | 4.583 | 8,276 |
| 2025-04-11 | 4.880 | 4.960 | 4.800 | 4.960 | 4.583 | 8,938 |
| 2025-04-10 | 4.480 | 4.880 | 4.400 | 4.880 | 4.509 | 2,890 |
| 2025-04-09 | 4.580 | 4.580 | 4.500 | 4.500 | 4.158 | 704 |
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.