Ekopol historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 6.000 | 6.000 | 6.000 | 6.000 | 5.544 | 6,339 |
| 2024-09-04 | 6.000 | 6.200 | 5.800 | 6.100 | 5.636 | 2,744 |
| 2024-09-03 | 6.200 | 6.200 | 6.000 | 6.200 | 5.728 | 4,422 |
| 2024-09-02 | 6.200 | 6.250 | 5.600 | 6.250 | 5.775 | 1,047 |
| 2024-08-29 | 6.200 | 6.400 | 6.200 | 6.400 | 5.913 | 15 |
| 2024-08-28 | 6.200 | 6.200 | 6.200 | 6.200 | 5.728 | 1 |
| 2024-08-27 | 6.450 | 6.450 | 6.200 | 6.200 | 5.728 | 48 |
| 2024-08-26 | 6.400 | 6.400 | 6.350 | 6.400 | 5.913 | 870 |
| 2024-08-23 | 6.500 | 6.500 | 6.200 | 6.200 | 5.728 | 5,787 |
| 2024-08-22 | 6.200 | 6.400 | 6.200 | 6.400 | 5.913 | 651 |
| 2024-08-21 | 6.100 | 6.200 | 6.100 | 6.200 | 5.728 | 255 |
| 2024-08-20 | 6.150 | 6.200 | 6.150 | 6.200 | 5.728 | 4,034 |
| 2024-08-19 | 6.200 | 6.200 | 6.100 | 6.200 | 5.728 | 51 |
| 2024-08-16 | 6.100 | 6.200 | 6.100 | 6.200 | 5.728 | 5,157 |
| 2024-08-14 | 6.150 | 6.300 | 6.150 | 6.300 | 5.821 | 3,254 |
| 2024-08-13 | 6.100 | 6.100 | 6.100 | 6.100 | 5.636 | 2 |
| 2024-08-12 | 6.300 | 6.300 | 6.250 | 6.300 | 5.821 | 4,170 |
| 2024-08-08 | 6.300 | 6.300 | 6.300 | 6.300 | 5.821 | 39 |
| 2024-08-05 | 6.100 | 6.400 | 6.000 | 6.400 | 5.913 | 4,086 |
| 2024-08-02 | 6.100 | 6.300 | 6.100 | 6.300 | 5.821 | 1,506 |
| 2024-08-01 | 6.000 | 6.200 | 5.950 | 6.100 | 5.636 | 979 |
| 2024-07-31 | 6.000 | 6.200 | 5.950 | 6.200 | 5.728 | 108 |
| 2024-07-29 | 5.700 | 6.200 | 5.700 | 6.200 | 5.728 | 42 |
| 2024-07-26 | 5.850 | 6.200 | 5.850 | 6.200 | 5.728 | 6,010 |
| 2024-07-25 | 5.650 | 5.900 | 5.650 | 5.900 | 5.451 | 9 |
| 2024-07-24 | 5.850 | 5.900 | 5.650 | 5.900 | 5.451 | 542 |
| 2024-07-23 | 5.850 | 5.900 | 5.500 | 5.900 | 5.451 | 3,403 |
| 2024-07-22 | 5.900 | 5.950 | 5.900 | 5.950 | 5.497 | 1,256 |
| 2024-07-19 | 5.750 | 5.900 | 5.750 | 5.900 | 5.451 | 437 |
| 2024-07-17 | 5.850 | 5.950 | 5.850 | 5.950 | 5.497 | 87 |
| 2024-07-16 | 6.000 | 6.350 | 5.650 | 5.950 | 5.497 | 1,129 |
| 2024-07-15 | 6.350 | 6.350 | 6.050 | 6.100 | 5.636 | 559 |
| 2024-07-12 | 6.600 | 6.600 | 6.350 | 6.350 | 5.867 | 383 |
| 2024-07-11 | 6.350 | 6.350 | 6.350 | 6.350 | 5.867 | 10 |
| 2024-07-10 | 6.400 | 6.650 | 6.400 | 6.650 | 6.144 | 1,087 |
| 2024-07-09 | 6.100 | 6.400 | 6.100 | 6.400 | 5.913 | 2,730 |
| 2024-07-08 | 6.250 | 6.300 | 6.050 | 6.300 | 5.821 | 638 |
| 2024-07-05 | 6.300 | 6.350 | 5.850 | 6.250 | 5.775 | 1,193 |
| 2024-07-04 | 5.700 | 6.300 | 5.650 | 6.300 | 5.821 | 982 |
| 2024-07-03 | 6.100 | 6.100 | 5.500 | 5.950 | 5.497 | 2,165 |
| 2024-07-02 | 6.050 | 6.900 | 5.900 | 6.150 | 5.682 | 9,532 |
| 2024-07-01 | 5.900 | 6.250 | 5.500 | 5.800 | 5.359 | 6,734 |
| 2024-06-28 | 5.950 | 5.950 | 5.700 | 5.900 | 5.451 | 1,027 |
| 2024-06-27 | 5.900 | 6.300 | 5.450 | 5.900 | 5.451 | 548 |
| 2024-06-26 | 5.400 | 5.600 | 5.400 | 5.600 | 5.082 | 1,348 |
| 2024-06-25 | 5.400 | 5.400 | 5.350 | 5.400 | 4.900 | 1,910 |
| 2024-06-24 | 5.400 | 5.400 | 5.350 | 5.400 | 4.900 | 1,918 |
| 2024-06-21 | 5.400 | 5.400 | 5.150 | 5.400 | 4.900 | 3,662 |
| 2024-06-20 | 5.200 | 5.400 | 5.200 | 5.400 | 4.900 | 390 |
| 2024-06-19 | 5.350 | 5.350 | 5.300 | 5.350 | 4.855 | 3,812 |
| 2024-06-18 | 5.600 | 5.600 | 5.350 | 5.600 | 5.082 | 384 |
| 2024-06-17 | 5.100 | 5.600 | 5.100 | 5.600 | 5.082 | 10,105 |
| 2024-06-14 | 5.300 | 5.300 | 5.300 | 5.300 | 4.809 | 2 |
| 2024-06-13 | 5.100 | 5.700 | 5.100 | 5.550 | 5.036 | 1,096 |
| 2024-06-12 | 5.100 | 5.500 | 5.100 | 5.350 | 4.855 | 990 |
| 2024-06-11 | 5.050 | 5.100 | 5.000 | 5.050 | 4.583 | 3,143 |
| 2024-06-10 | 4.980 | 5.100 | 4.920 | 5.100 | 4.628 | 7,110 |
| 2024-06-07 | 4.960 | 5.000 | 4.900 | 5.000 | 4.537 | 262 |
| 2024-06-06 | 4.900 | 4.900 | 4.880 | 4.880 | 4.428 | 120 |
| 2024-06-05 | 4.940 | 4.960 | 4.940 | 4.960 | 4.501 | 2,038 |
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.