GPW · EKP · stock
Elkop Estonia SE (EKP) stock price history
Every GPW trading session of Elkop Estonia SE from Mar 8, 2001 to Sep 28, 2026: 6,567 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EKP adjusted close, 2001 to 2026
- PLN 61.25
- All time high, 2008
- PLN 2.43
- 52 week high, PLN 1.55 low
- 6,567
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
EKP key facts
- Elkop Estonia SE (EKP) closed at PLN 1.93 on Sep 28, 2026 on GPW.
- EKP's all time high close is PLN 61.25, set on Feb 18, 2008; its all time low close is PLN 0.4750 on Mar 17, 2014.
- EKP's 52 week range is PLN 1.55 to PLN 2.43.
- EKP returned -16.8% over the year to Sep 28, 2026 and -24.6% over five years.
- Over ten years EKP returned -45%, -5.8% a year compounded.
- EKP's deepest drawdown was -99.2% from Feb 19, 2008 to Mar 17, 2014.
- DataCedar holds 6,567 daily sessions of EKP history from Mar 8, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EKP price chart, 2001 to 2026
EKP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.5% |
| 3 months | +1.6% |
| 6 months | +4.3% |
| Year to date | -9.0% |
| 1 year | -16.8% |
| 3 years | -25.2% |
| 5 years | -24.6% |
| 10 years | -45.2% |
| Since Mar 8, 2001 | -89.9% |
| Compound annual growth, 25.6 years | -8.6% |
EKP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 61.25 on Feb 18, 2008
- All time low close
- PLN 0.4750 on Mar 17, 2014
- 52 week high
- PLN 2.43 on Oct 2, 2025
- 52 week low
- PLN 1.55 on May 8, 2026
- Deepest drawdown
- -99.2% from Feb 19, 2008 to Mar 17, 2014, not yet recovered
- Best single session
- +536.8% on Mar 18, 2014
- Worst single session
- -85.7% on Mar 17, 2014
- Volatility, 1 year annualised
- 42.6%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2006, +415%
- Worst calendar year
- 2008, -78%
EKP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Mar 8, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 2.14 | PLN 2.14 | PLN 1.55 | PLN 1.93 | -9.0% | 903K | 187 |
| 2025 | PLN 2.51 | PLN 3.13 | PLN 1.63 | PLN 2.12 | -16.2% | 2.4M | 249 |
| 2024 | PLN 2.42 | PLN 4.40 | PLN 2.24 | PLN 2.53 | +4.8% | 7.5M | 249 |
| 2023 | PLN 1.93 | PLN 3.40 | PLN 1.75 | PLN 2.41 | +24.8% | 4M | 250 |
| 2022 | PLN 2.21 | PLN 2.34 | PLN 1.75 | PLN 1.93 | -11.2% | 1.6M | 251 |
| 2021 | PLN 1.39 | PLN 3.91 | PLN 1.36 | PLN 2.18 | +57.4% | 12M | 251 |
| 2020 | PLN 1.00 | PLN 6.45 | PLN 0.7250 | PLN 1.38 | +38.5% | 7M | 259 |
| 2019 | PLN 1.25 | PLN 2.50 | PLN 0.7350 | PLN 1.00 | -20.0% | 1.2M | 261 |
| 2018 | PLN 1.08 | PLN 2.50 | PLN 0.7000 | PLN 1.25 | +16.3% | 1.9M | 261 |
| 2017 | PLN 4.60 | PLN 12.50 | PLN 1.00 | PLN 1.08 | -76.6% | 26.1M | 255 |
| 2016 | PLN 3.05 | PLN 6.45 | PLN 2.72 | PLN 4.60 | +50.8% | 1.3M | 251 |
| 2015 | PLN 3.70 | PLN 3.85 | PLN 2.70 | PLN 3.05 | -17.6% | 295K | 261 |
| 2014 | PLN 2.98 | PLN 5.63 | PLN 0.4750 | PLN 3.70 | +24.4% | 1.9M | 261 |
| 2013 | PLN 2.28 | PLN 3.50 | PLN 1.75 | PLN 2.98 | +30.8% | 2M | 261 |
| 2012 | PLN 4.55 | PLN 7.35 | PLN 2.28 | PLN 2.28 | -51.9% | 5M | 261 |
| 2011 | PLN 8.05 | PLN 8.58 | PLN 2.98 | PLN 4.73 | -40.0% | 3.7M | 260 |
| 2010 | PLN 8.75 | PLN 17.50 | PLN 5.95 | PLN 7.88 | -10.0% | 3.6M | 261 |
| 2009 | PLN 8.75 | PLN 26.25 | PLN 8.75 | PLN 8.75 | 0.0% | 460.5K | 261 |
| 2008 | PLN 40.73 | PLN 61.25 | PLN 8.75 | PLN 8.75 | -78.0% | 1.1M | 252 |
| 2007 | PLN 15.82 | PLN 56.12 | PLN 11.39 | PLN 39.75 | +143.7% | 172M | 250 |
| 2006 | PLN 3.17 | PLN 20.27 | PLN 3.17 | PLN 16.31 | +415.4% | 118.5M | 258 |
| 2005 | PLN 4.62 | PLN 10.44 | PLN 2.18 | PLN 3.17 | -36.7% | 58.6M | 260 |
| 2004 | PLN 3.61 | PLN 5.73 | PLN 2.58 | PLN 5.00 | +38.6% | 104M | 262 |
| 2003 | PLN 2.79 | PLN 4.27 | PLN 1.17 | PLN 3.61 | +29.5% | 44.3M | 261 |
| 2002 | PLN 4.15 | PLN 4.43 | PLN 2.22 | PLN 2.79 | -32.8% | 21.8M | 261 |
| 2001 | PLN 22.66 | PLN 22.66 | PLN 4.05 | PLN 4.15 | n/a | 24.9M | 213 |
EKP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 1.93 | -4.5% |
| August 2026 | PLN 2.02 | +4.4% |
| July 2026 | PLN 1.93 | +1.8% |
| June 2026 | PLN 1.90 | +7.3% |
| May 2026 | PLN 1.77 | -1.9% |
| April 2026 | PLN 1.80 | -3.7% |
| March 2026 | PLN 1.88 | -1.3% |
| February 2026 | PLN 1.90 | -2.1% |
| January 2026 | PLN 1.94 | -8.5% |
| December 2025 | PLN 2.12 | +9.0% |
| November 2025 | PLN 1.95 | -15.8% |
| October 2025 | PLN 2.31 | -1.3% |
About the EKP data
Daily bars. 6,567 sessions from Mar 8, 2001 to Sep 28, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 8, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EKP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
EKP share price history
