Ekopol historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-08 | 4.760 | 4.780 | 4.760 | 4.780 | 4.416 | 2,750 |
| 2025-04-07 | 4.780 | 4.780 | 4.600 | 4.780 | 4.416 | 8,597 |
| 2025-04-04 | 4.780 | 4.780 | 4.780 | 4.780 | 4.416 | 700 |
| 2025-04-03 | 5.000 | 5.000 | 4.780 | 4.780 | 4.416 | 410 |
| 2025-04-01 | 4.920 | 5.100 | 4.920 | 5.000 | 4.620 | 399 |
| 2025-03-31 | 4.920 | 4.920 | 4.920 | 4.920 | 4.546 | 5 |
| 2025-03-27 | 4.760 | 4.760 | 4.760 | 4.760 | 4.398 | 12 |
| 2025-03-26 | 4.920 | 4.920 | 4.800 | 4.800 | 4.435 | 61 |
| 2025-03-25 | 4.940 | 5.000 | 4.920 | 4.920 | 4.546 | 4,561 |
| 2025-03-24 | 5.000 | 5.150 | 4.960 | 5.150 | 4.758 | 5,004 |
| 2025-03-21 | 4.960 | 5.000 | 4.960 | 5.000 | 4.620 | 850 |
| 2025-03-20 | 5.000 | 5.000 | 4.960 | 4.960 | 4.583 | 7,028 |
| 2025-03-19 | 5.000 | 5.000 | 4.960 | 5.000 | 4.620 | 102 |
| 2025-03-18 | 5.000 | 5.000 | 4.960 | 4.960 | 4.583 | 820 |
| 2025-03-17 | 5.150 | 5.400 | 5.000 | 5.000 | 4.620 | 2,357 |
| 2025-03-14 | 5.000 | 5.400 | 5.000 | 5.150 | 4.758 | 3,282 |
| 2025-03-13 | 5.000 | 5.000 | 4.980 | 5.000 | 4.620 | 5,400 |
| 2025-03-12 | 5.000 | 5.000 | 5.000 | 5.000 | 4.620 | 1,320 |
| 2025-03-11 | 4.980 | 5.000 | 4.980 | 5.000 | 4.620 | 5,101 |
| 2025-03-10 | 4.840 | 5.000 | 4.840 | 5.000 | 4.620 | 240 |
| 2025-03-06 | 5.000 | 5.000 | 4.980 | 4.980 | 4.601 | 94 |
| 2025-03-05 | 4.900 | 5.350 | 4.900 | 5.100 | 4.712 | 5,617 |
| 2025-03-04 | 4.900 | 4.900 | 4.900 | 4.900 | 4.527 | 7 |
| 2025-03-03 | 5.250 | 5.250 | 4.900 | 4.900 | 4.527 | 15 |
| 2025-02-28 | 5.250 | 5.250 | 5.000 | 5.000 | 4.620 | 27 |
| 2025-02-27 | 5.100 | 5.250 | 5.100 | 5.100 | 4.712 | 264 |
| 2025-02-26 | 5.200 | 5.250 | 4.760 | 5.250 | 4.851 | 168 |
| 2025-02-25 | 5.200 | 5.200 | 5.200 | 5.200 | 4.805 | 700 |
| 2025-02-24 | 5.250 | 5.300 | 4.520 | 4.520 | 4.176 | 8,170 |
| 2025-02-21 | 5.300 | 5.300 | 4.320 | 5.300 | 4.897 | 4,220 |
| 2025-02-20 | 5.450 | 5.450 | 5.250 | 5.250 | 4.851 | 1,000 |
| 2025-02-19 | 5.350 | 5.500 | 5.350 | 5.450 | 5.035 | 1,014 |
| 2025-02-18 | 5.600 | 5.700 | 5.350 | 5.700 | 5.266 | 1,476 |
| 2025-02-17 | 6.050 | 6.050 | 5.300 | 5.850 | 5.405 | 1,314 |
| 2025-02-14 | 5.600 | 6.500 | 5.200 | 6.050 | 5.590 | 5,091 |
| 2025-02-13 | 5.350 | 5.600 | 5.250 | 5.600 | 5.174 | 1,344 |
| 2025-02-12 | 5.550 | 5.600 | 5.500 | 5.600 | 5.174 | 266 |
| 2025-02-11 | 5.700 | 5.750 | 5.350 | 5.750 | 5.313 | 1,625 |
| 2025-02-10 | 5.500 | 5.800 | 5.250 | 5.800 | 5.359 | 1,322 |
| 2025-02-07 | 5.400 | 5.600 | 5.150 | 5.500 | 5.082 | 1,321 |
| 2025-02-06 | 5.650 | 5.700 | 5.150 | 5.700 | 5.266 | 1,608 |
| 2025-02-05 | 5.450 | 5.450 | 5.450 | 5.450 | 5.035 | 145 |
| 2025-02-04 | 5.300 | 5.750 | 5.300 | 5.750 | 5.313 | 2,084 |
| 2025-02-03 | 5.300 | 5.350 | 5.250 | 5.300 | 4.897 | 1,081 |
| 2025-01-31 | 5.350 | 5.350 | 5.350 | 5.350 | 4.943 | 2,236 |
| 2025-01-30 | 5.300 | 5.350 | 5.300 | 5.350 | 4.943 | 1,787 |
| 2025-01-29 | 5.400 | 5.400 | 5.400 | 5.400 | 4.989 | 850 |
| 2025-01-28 | 5.400 | 5.400 | 5.300 | 5.400 | 4.989 | 513 |
| 2025-01-24 | 5.350 | 5.550 | 5.350 | 5.400 | 4.989 | 1,854 |
| 2025-01-23 | 5.550 | 5.550 | 5.500 | 5.550 | 5.128 | 2,208 |
| 2025-01-22 | 5.850 | 5.850 | 5.500 | 5.800 | 5.359 | 3,289 |
| 2025-01-21 | 6.250 | 6.350 | 6.050 | 6.050 | 5.590 | 456 |
| 2025-01-20 | 6.350 | 6.350 | 6.100 | 6.100 | 5.636 | 146 |
| 2025-01-16 | 6.350 | 6.350 | 6.350 | 6.350 | 5.867 | 30 |
| 2025-01-15 | 6.300 | 6.500 | 6.300 | 6.350 | 5.867 | 894 |
| 2025-01-14 | 6.500 | 6.500 | 6.350 | 6.350 | 5.867 | 1,569 |
| 2025-01-13 | 6.550 | 6.550 | 6.300 | 6.500 | 6.006 | 3,567 |
| 2025-01-10 | 6.550 | 6.550 | 6.450 | 6.450 | 5.959 | 15,861 |
| 2025-01-09 | 6.550 | 6.550 | 6.550 | 6.550 | 6.052 | 83 |
| 2025-01-08 | 6.500 | 6.550 | 6.500 | 6.550 | 6.052 | 1,000 |
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.