Ekopol historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-07 | 6.500 | 6.500 | 6.200 | 6.500 | 6.006 | 1,093 |
| 2025-01-03 | 6.250 | 6.500 | 6.250 | 6.500 | 6.006 | 32 |
| 2025-01-02 | 6.500 | 6.500 | 6.500 | 6.500 | 6.006 | 49 |
| 2024-12-30 | 6.150 | 6.500 | 5.750 | 6.500 | 6.006 | 1,073 |
| 2024-12-27 | 5.150 | 6.150 | 5.150 | 6.150 | 5.682 | 2,675 |
| 2024-12-23 | 5.700 | 5.700 | 5.050 | 5.700 | 5.266 | 3,685 |
| 2024-12-20 | 5.500 | 5.700 | 5.200 | 5.700 | 5.266 | 7,446 |
| 2024-12-19 | 5.400 | 5.550 | 5.400 | 5.550 | 5.128 | 11,154 |
| 2024-12-17 | 5.550 | 5.600 | 5.550 | 5.600 | 5.174 | 5,641 |
| 2024-12-16 | 5.550 | 5.550 | 5.550 | 5.550 | 5.128 | 10 |
| 2024-12-12 | 5.550 | 5.550 | 5.550 | 5.550 | 5.128 | 75 |
| 2024-12-11 | 5.700 | 5.700 | 5.700 | 5.700 | 5.266 | 10 |
| 2024-12-10 | 5.600 | 5.700 | 5.400 | 5.700 | 5.266 | 926 |
| 2024-12-09 | 5.550 | 5.550 | 5.550 | 5.550 | 5.128 | 192 |
| 2024-12-05 | 5.650 | 5.700 | 5.650 | 5.700 | 5.266 | 5,550 |
| 2024-11-29 | 5.750 | 5.750 | 5.600 | 5.750 | 5.313 | 1,810 |
| 2024-11-28 | 5.650 | 5.750 | 5.650 | 5.750 | 5.313 | 4,005 |
| 2024-11-27 | 5.750 | 5.750 | 5.600 | 5.750 | 5.313 | 5,498 |
| 2024-11-26 | 5.600 | 5.900 | 5.600 | 5.900 | 5.451 | 425 |
| 2024-11-25 | 5.750 | 5.750 | 5.750 | 5.750 | 5.313 | 360 |
| 2024-11-21 | 5.800 | 5.950 | 5.800 | 5.950 | 5.497 | 2,002 |
| 2024-11-20 | 5.950 | 5.950 | 5.950 | 5.950 | 5.497 | 90 |
| 2024-11-19 | 5.750 | 5.950 | 5.400 | 5.950 | 5.497 | 3,921 |
| 2024-11-18 | 5.950 | 6.000 | 5.800 | 5.800 | 5.359 | 6,484 |
| 2024-11-15 | 5.750 | 6.000 | 5.750 | 6.000 | 5.544 | 930 |
| 2024-11-14 | 6.000 | 6.000 | 5.950 | 5.950 | 5.497 | 706 |
| 2024-11-13 | 5.950 | 6.000 | 5.950 | 6.000 | 5.544 | 4,341 |
| 2024-11-12 | 6.050 | 6.150 | 6.050 | 6.150 | 5.682 | 4,342 |
| 2024-11-08 | 6.200 | 6.200 | 5.950 | 6.150 | 5.682 | 1,887 |
| 2024-11-06 | 6.200 | 6.200 | 6.200 | 6.200 | 5.728 | 35 |
| 2024-11-05 | 5.750 | 6.200 | 5.750 | 6.200 | 5.728 | 1,134 |
| 2024-11-04 | 5.550 | 5.650 | 5.550 | 5.650 | 5.220 | 1,735 |
| 2024-10-30 | 5.550 | 5.650 | 5.550 | 5.650 | 5.220 | 780 |
| 2024-10-29 | 5.600 | 5.600 | 5.350 | 5.400 | 4.989 | 461 |
| 2024-10-25 | 5.550 | 5.600 | 5.550 | 5.600 | 5.174 | 2,105 |
| 2024-10-22 | 5.550 | 5.600 | 5.550 | 5.600 | 5.174 | 10,002 |
| 2024-10-21 | 5.600 | 5.650 | 5.400 | 5.650 | 5.220 | 2,338 |
| 2024-10-18 | 5.650 | 5.650 | 5.650 | 5.650 | 5.220 | 2 |
| 2024-10-17 | 5.600 | 5.650 | 5.600 | 5.650 | 5.220 | 3,001 |
| 2024-10-16 | 5.650 | 5.650 | 5.600 | 5.600 | 5.174 | 1,188 |
| 2024-10-15 | 5.750 | 5.800 | 5.600 | 5.600 | 5.174 | 6,041 |
| 2024-10-11 | 5.600 | 5.600 | 5.600 | 5.600 | 5.174 | 30 |
| 2024-10-10 | 5.800 | 5.800 | 5.650 | 5.800 | 5.359 | 9,329 |
| 2024-10-09 | 5.700 | 5.800 | 5.700 | 5.800 | 5.359 | 235 |
| 2024-10-08 | 5.700 | 5.900 | 5.650 | 5.650 | 5.220 | 1,155 |
| 2024-10-04 | 5.850 | 5.850 | 5.850 | 5.850 | 5.405 | 212 |
| 2024-09-30 | 6.100 | 6.100 | 6.100 | 6.100 | 5.636 | 2 |
| 2024-09-26 | 5.900 | 6.100 | 5.900 | 6.100 | 5.636 | 4,188 |
| 2024-09-25 | 5.850 | 5.900 | 5.850 | 5.900 | 5.451 | 1,738 |
| 2024-09-24 | 5.900 | 5.950 | 5.800 | 5.800 | 5.359 | 9,550 |
| 2024-09-23 | 5.950 | 6.000 | 5.950 | 5.950 | 5.497 | 3,769 |
| 2024-09-20 | 5.800 | 6.000 | 5.800 | 6.000 | 5.544 | 7 |
| 2024-09-19 | 6.100 | 6.100 | 6.000 | 6.000 | 5.544 | 904 |
| 2024-09-17 | 6.100 | 6.100 | 6.100 | 6.100 | 5.636 | 13 |
| 2024-09-13 | 6.200 | 6.300 | 6.200 | 6.300 | 5.821 | 3,502 |
| 2024-09-12 | 6.050 | 6.100 | 6.050 | 6.100 | 5.636 | 427 |
| 2024-09-11 | 6.000 | 6.100 | 5.800 | 6.100 | 5.636 | 2,555 |
| 2024-09-10 | 6.000 | 6.300 | 6.000 | 6.300 | 5.821 | 65 |
| 2024-09-09 | 6.300 | 6.300 | 6.300 | 6.300 | 5.821 | 27 |
| 2024-09-06 | 6.000 | 6.300 | 6.000 | 6.300 | 5.821 | 645 |
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.