Ekopol historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.650 | 5.650 | 5.500 | 5.500 | 5.500 | 1,511 |
| 2026-10-16 | 5.500 | 5.700 | 5.500 | 5.500 | 5.500 | 1,152 |
| 2026-10-15 | 5.550 | 5.750 | 5.500 | 5.750 | 5.750 | 407 |
| 2026-10-14 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 305 |
| 2026-10-13 | 5.600 | 5.750 | 5.600 | 5.750 | 5.750 | 40 |
| 2026-10-12 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 613 |
| 2026-10-09 | 5.750 | 5.750 | 5.600 | 5.600 | 5.600 | 10 |
| 2026-10-08 | 5.700 | 5.850 | 5.700 | 5.750 | 5.750 | 230 |
| 2026-10-07 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 300 |
| 2026-10-06 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 3 |
| 2026-10-05 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2026-10-02 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 421 |
| 2026-10-01 | 6.000 | 6.000 | 5.750 | 5.750 | 5.750 | 3 |
| 2026-09-30 | 6.000 | 6.000 | 5.750 | 5.750 | 5.750 | 3 |
| 2026-09-29 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 11,000 |
| 2026-09-28 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 10,704 |
| 2026-09-25 | 6.050 | 6.050 | 6.000 | 6.000 | 6.000 | 13 |
| 2026-09-24 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 150 |
| 2026-09-23 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 132 |
| 2026-09-22 | 6.050 | 6.050 | 5.950 | 5.950 | 5.950 | 640 |
| 2026-09-21 | 6.000 | 6.050 | 6.000 | 6.050 | 6.050 | 351 |
| 2026-09-18 | 6.050 | 6.050 | 5.950 | 6.050 | 6.050 | 2,291 |
| 2026-09-17 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2 |
| 2026-09-16 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 400 |
| 2026-09-15 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 130 |
| 2026-09-14 | 6.050 | 6.050 | 5.800 | 6.000 | 6.000 | 65 |
| 2026-09-11 | 6.050 | 6.050 | 6.000 | 6.000 | 6.000 | 502 |
| 2026-09-10 | 6.050 | 6.050 | 6.000 | 6.000 | 6.000 | 200 |
| 2026-09-09 | 6.050 | 6.050 | 5.850 | 5.900 | 5.900 | 2,268 |
| 2026-09-08 | 6.150 | 6.150 | 6.000 | 6.000 | 6.000 | 290 |
| 2026-09-07 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 168 |
| 2026-09-04 | 6.200 | 6.200 | 6.050 | 6.050 | 6.050 | 1,220 |
| 2026-09-02 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 14 |
| 2026-09-01 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 113 |
| 2026-08-27 | 6.300 | 6.300 | 6.050 | 6.050 | 6.050 | 1,438 |
| 2026-08-26 | 6.000 | 6.300 | 6.000 | 6.300 | 6.300 | 891 |
| 2026-08-25 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 8 |
| 2026-08-24 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 290 |
| 2026-08-21 | 6.500 | 6.500 | 6.000 | 6.000 | 6.000 | 1,865 |
| 2026-08-20 | 6.250 | 6.250 | 6.050 | 6.050 | 6.050 | 171 |
| 2026-08-19 | 6.100 | 6.100 | 6.050 | 6.100 | 6.100 | 1,001 |
| 2026-08-18 | 6.250 | 6.250 | 6.150 | 6.250 | 6.250 | 1,810 |
| 2026-08-17 | 6.250 | 6.250 | 6.200 | 6.200 | 6.200 | 440 |
| 2026-08-14 | 6.400 | 6.400 | 6.050 | 6.300 | 6.300 | 1,715 |
| 2026-08-13 | 6.600 | 6.600 | 6.400 | 6.400 | 6.400 | 1,343 |
| 2026-08-12 | 6.550 | 6.650 | 6.550 | 6.550 | 6.550 | 1,084 |
| 2026-08-11 | 6.550 | 6.600 | 6.500 | 6.600 | 6.600 | 4,876 |
| 2026-08-10 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 2,625 |
| 2026-08-07 | 6.500 | 6.550 | 6.500 | 6.500 | 6.500 | 2,311 |
| 2026-08-05 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 6,428 |
| 2026-08-04 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 4,240 |
| 2026-08-03 | 6.500 | 6.500 | 6.400 | 6.400 | 6.400 | 47 |
| 2026-07-31 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 30 |
| 2026-07-30 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 34 |
| 2026-07-29 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 8,822 |
| 2026-07-28 | 6.500 | 6.500 | 6.350 | 6.350 | 6.350 | 512 |
| 2026-07-24 | 6.400 | 6.500 | 6.400 | 6.500 | 6.500 | 645 |
| 2026-07-23 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 2 |
| 2026-07-20 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 2 |
| 2026-07-17 | 6.450 | 6.450 | 6.200 | 6.200 | 6.200 | 2,643 |
Page 1 of 20 · 1,159 trading daysOlder →
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.