ED Invest S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	6.280	6.300	6.280	6.300	3.893	400
2024-08-19	6.200	6.380	6.200	6.340	3.918	648
2024-08-16	6.560	6.560	6.180	6.400	3.955	3,279
2024-08-14	6.560	6.560	6.560	6.560	4.054	686
2024-08-13	6.580	6.580	6.440	6.560	4.054	458
2024-08-12	6.560	6.660	6.420	6.460	3.992	1,212
2024-08-09	6.580	6.580	6.560	6.560	4.054	99
2024-08-08	6.500	6.580	6.500	6.580	4.066	257
2024-08-07	6.480	6.580	6.480	6.580	4.066	282
2024-08-06	6.400	6.600	6.400	6.500	4.017	1,884
2024-08-05	6.720	6.720	6.300	6.440	3.980	1,934
2024-08-02	6.860	6.860	6.720	6.860	4.240	1,118
2024-08-01	6.800	6.880	6.740	6.860	4.240	1,442
2024-07-31	6.760	6.780	6.720	6.720	4.153	299
2024-07-30	6.880	6.880	6.720	6.800	4.202	1,432
2024-07-29	6.800	6.800	6.800	6.800	4.202	6
2024-07-26	6.880	6.880	6.720	6.880	4.252	101
2024-07-25	6.720	6.880	6.720	6.880	4.252	591
2024-07-24	6.880	6.880	6.720	6.880	4.252	306
2024-07-23	6.720	6.840	6.720	6.840	4.227	9
2024-07-22	6.840	6.840	6.840	6.840	4.227	350
2024-07-19	6.840	6.840	6.820	6.840	4.227	30
2024-07-18	6.620	6.860	6.620	6.840	4.227	261
2024-07-17	6.600	6.880	6.540	6.880	4.252	144
2024-07-16	6.960	6.980	6.600	6.700	4.141	3,708
2024-07-15	6.980	6.980	6.720	6.800	4.202	1,954
2024-07-12	6.960	7.000	6.720	6.740	4.165	262
2024-07-11	6.720	6.980	6.720	6.760	4.178	1,512
2024-07-10	6.980	6.980	6.980	6.980	4.314	164
2024-07-09	6.880	7.000	6.700	7.000	4.326	744
2024-07-08	7.000	7.000	6.980	6.980	4.314	108
2024-07-05	6.600	7.000	6.600	7.000	4.326	4,724
2024-07-04	6.860	6.860	6.620	6.800	4.202	232
2024-07-03	6.700	6.860	6.600	6.860	4.240	1,617
2024-07-02	6.700	6.700	6.600	6.600	4.079	696
2024-07-01	6.620	6.720	6.620	6.720	4.153	1,918
2024-06-28	6.460	6.600	6.440	6.580	4.066	538
2024-06-27	6.500	6.620	6.460	6.460	3.992	45
2024-06-26	6.620	6.620	6.500	6.620	4.091	244
2024-06-25	6.620	6.620	6.560	6.620	4.091	52
2024-06-24	6.600	6.620	6.600	6.620	4.091	825
2024-06-21	6.720	6.720	6.520	6.580	4.066	2,075
2024-06-20	6.700	6.700	6.700	6.700	4.141	468
2024-06-19	6.700	6.700	6.440	6.600	4.079	351
2024-06-18	6.540	6.700	6.540	6.660	4.116	265
2024-06-17	6.440	6.700	6.440	6.540	4.042	1,188
2024-06-14	6.840	6.840	6.420	6.420	3.968	2,954
2024-06-13	6.640	6.880	6.640	6.840	4.227	215
2024-06-12	6.880	6.880	6.700	6.760	4.178	894
2024-06-11	6.900	6.900	6.760	6.900	4.264	182
2024-06-10	6.920	6.940	6.740	6.900	4.264	1,165
2024-06-07	6.920	6.920	6.700	6.920	4.277	3,134
2024-06-06	6.800	6.880	6.800	6.880	4.252	1,438
2024-06-05	6.720	6.880	6.720	6.800	4.202	1,764
2024-06-04	6.720	6.960	6.720	6.740	4.165	1,282
2024-06-03	6.900	6.980	6.720	6.880	4.252	3,872
2024-05-31	6.840	6.980	6.840	6.980	4.314	1,425
2024-05-29	7.100	7.100	6.680	7.000	4.326	8,119
2024-05-28	7.280	7.300	7.000	7.100	4.388	3,444
2024-05-27	7.880	7.880	7.500	7.500	4.468	9,031

← NewerPage 10 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-25	0.5000 PLN
2025-12-19	0.9700 PLN
2025-12-01	0.9600 PLN
2025-05-30	0.2000 PLN
2024-12-02	0.7300 PLN
2024-05-28	0.2700 PLN
2023-11-24	1.2100 PLN
2023-05-25	0.3900 PLN
2022-05-02	0.6100 PLN
2021-05-17	0.3100 PLN
2020-04-29	0.3100 PLN
2019-08-29	0.0500 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.