Ekopol historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 9.100 | 9.300 | 8.000 | 8.800 | 7.578 | 7,175 |
| 2021-11-18 | 9.560 | 9.560 | 8.960 | 9.100 | 7.837 | 7,904 |
| 2021-11-17 | 10.000 | 10.200 | 9.220 | 9.420 | 8.112 | 11,489 |
| 2021-11-16 | 10.200 | 10.200 | 9.820 | 10.100 | 8.698 | 2,643 |
| 2021-11-15 | 9.960 | 10.000 | 9.780 | 9.900 | 8.526 | 6,675 |
| 2021-11-12 | 10.250 | 10.400 | 9.900 | 10.200 | 8.784 | 6,973 |
| 2021-11-10 | 10.700 | 11.200 | 9.860 | 10.000 | 8.612 | 6,795 |
| 2021-11-09 | 10.550 | 11.000 | 10.050 | 10.700 | 9.215 | 7,911 |
| 2021-11-08 | 11.500 | 11.800 | 10.150 | 10.450 | 8.999 | 17,259 |
| 2021-11-05 | 13.000 | 13.200 | 11.000 | 11.500 | 9.904 | 16,827 |
| 2021-11-04 | 12.750 | 13.000 | 11.650 | 12.250 | 10.549 | 5,245 |
| 2021-11-03 | 12.900 | 12.900 | 12.450 | 12.500 | 10.765 | 1,083 |
| 2021-11-02 | 12.850 | 12.900 | 12.800 | 12.850 | 11.066 | 2,995 |
| 2021-10-29 | 12.500 | 12.900 | 12.150 | 12.850 | 11.066 | 3,771 |
| 2021-10-28 | 12.800 | 12.850 | 12.350 | 12.500 | 10.765 | 1,252 |
| 2021-10-27 | 12.700 | 12.900 | 12.650 | 12.750 | 10.980 | 1,514 |
| 2021-10-26 | 12.700 | 12.850 | 12.650 | 12.850 | 11.066 | 2,095 |
← NewerPage 20 of 20 · 1,157 trading days
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.