ED Invest S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 7.900 | 7.900 | 7.600 | 7.880 | 4.695 | 2,559 |
| 2024-05-23 | 8.100 | 8.200 | 7.360 | 7.600 | 4.528 | 23,846 |
| 2024-05-22 | 8.440 | 8.500 | 8.340 | 8.500 | 5.064 | 495 |
| 2024-05-21 | 8.500 | 8.500 | 8.300 | 8.420 | 5.016 | 3,224 |
| 2024-05-20 | 8.500 | 8.700 | 8.300 | 8.500 | 5.064 | 14,051 |
| 2024-05-17 | 8.500 | 8.500 | 8.380 | 8.500 | 5.064 | 2,057 |
| 2024-05-16 | 8.460 | 8.480 | 8.320 | 8.480 | 5.052 | 737 |
| 2024-05-15 | 8.400 | 8.500 | 8.400 | 8.500 | 5.064 | 610 |
| 2024-05-14 | 8.420 | 8.500 | 8.400 | 8.500 | 5.064 | 1,559 |
| 2024-05-13 | 8.400 | 8.600 | 8.400 | 8.600 | 5.123 | 448 |
| 2024-05-10 | 8.600 | 8.600 | 8.320 | 8.500 | 5.064 | 436 |
| 2024-05-09 | 8.600 | 8.600 | 8.480 | 8.500 | 5.064 | 693 |
| 2024-05-08 | 8.560 | 8.600 | 8.280 | 8.480 | 5.052 | 690 |
| 2024-05-07 | 8.500 | 8.500 | 8.300 | 8.400 | 5.004 | 478 |
| 2024-05-06 | 8.580 | 8.600 | 8.220 | 8.500 | 5.064 | 3,715 |
| 2024-05-02 | 8.500 | 8.500 | 8.200 | 8.500 | 5.064 | 2,864 |
| 2024-04-30 | 8.480 | 8.560 | 8.360 | 8.360 | 4.981 | 826 |
| 2024-04-29 | 8.460 | 8.540 | 8.140 | 8.500 | 5.064 | 5,829 |
| 2024-04-26 | 8.300 | 8.580 | 8.120 | 8.480 | 5.052 | 1,758 |
| 2024-04-25 | 8.600 | 8.600 | 8.300 | 8.500 | 5.064 | 3,986 |
| 2024-04-24 | 8.700 | 8.840 | 8.500 | 8.560 | 5.100 | 5,395 |
| 2024-04-23 | 7.880 | 9.400 | 7.880 | 8.700 | 5.183 | 41,020 |
| 2024-04-22 | 7.500 | 7.800 | 7.480 | 7.800 | 4.647 | 3,454 |
| 2024-04-19 | 7.500 | 7.500 | 7.480 | 7.500 | 4.468 | 1,620 |
| 2024-04-18 | 7.500 | 7.500 | 7.500 | 7.500 | 4.468 | 378 |
| 2024-04-17 | 7.480 | 7.500 | 7.400 | 7.500 | 4.468 | 3,059 |
| 2024-04-16 | 7.360 | 7.400 | 7.240 | 7.360 | 4.385 | 4,342 |
| 2024-04-15 | 7.200 | 7.320 | 7.100 | 7.200 | 4.289 | 1,791 |
| 2024-04-12 | 7.160 | 7.200 | 7.020 | 7.200 | 4.289 | 1,638 |
| 2024-04-11 | 7.160 | 7.160 | 7.140 | 7.160 | 4.266 | 595 |
| 2024-04-10 | 7.160 | 7.160 | 7.060 | 7.060 | 4.206 | 354 |
| 2024-04-09 | 7.200 | 7.200 | 7.000 | 7.080 | 4.218 | 881 |
| 2024-04-08 | 7.420 | 7.500 | 6.900 | 7.180 | 4.278 | 5,656 |
| 2024-04-05 | 7.440 | 7.500 | 7.400 | 7.400 | 4.409 | 481 |
| 2024-04-04 | 7.500 | 7.500 | 7.440 | 7.500 | 4.468 | 3,273 |
| 2024-04-03 | 7.400 | 7.500 | 7.380 | 7.500 | 4.468 | 408 |
| 2024-04-02 | 7.500 | 7.500 | 7.200 | 7.380 | 4.397 | 899 |
| 2024-03-28 | 7.200 | 7.400 | 7.100 | 7.350 | 4.379 | 4,043 |
| 2024-03-27 | 7.200 | 7.200 | 7.200 | 7.200 | 4.289 | 1,611 |
| 2024-03-26 | 7.100 | 7.200 | 7.100 | 7.150 | 4.260 | 570 |
| 2024-03-25 | 7.100 | 7.200 | 7.100 | 7.200 | 4.289 | 367 |
| 2024-03-22 | 7.200 | 7.200 | 7.100 | 7.150 | 4.260 | 567 |
| 2024-03-21 | 7.150 | 7.200 | 6.950 | 7.200 | 4.289 | 1,014 |
| 2024-03-20 | 7.000 | 7.200 | 6.900 | 7.150 | 4.260 | 3,180 |
| 2024-03-19 | 7.250 | 7.400 | 6.950 | 7.200 | 4.289 | 5,297 |
| 2024-03-18 | 7.400 | 7.450 | 6.800 | 7.200 | 4.289 | 7,741 |
| 2024-03-15 | 6.950 | 7.550 | 6.800 | 7.450 | 4.438 | 8,071 |
| 2024-03-14 | 6.400 | 7.000 | 6.350 | 6.950 | 4.141 | 6,989 |
| 2024-03-13 | 7.400 | 7.400 | 6.100 | 6.500 | 3.872 | 12,648 |
| 2024-03-12 | 7.800 | 7.900 | 7.100 | 7.400 | 4.409 | 14,980 |
| 2024-03-11 | 8.150 | 8.150 | 7.800 | 7.800 | 4.647 | 5,071 |
| 2024-03-08 | 8.250 | 8.250 | 8.150 | 8.150 | 4.855 | 136 |
| 2024-03-07 | 8.350 | 8.350 | 8.150 | 8.150 | 4.855 | 554 |
| 2024-03-06 | 8.300 | 8.350 | 8.200 | 8.350 | 4.975 | 405 |
| 2024-03-05 | 8.400 | 8.400 | 8.200 | 8.350 | 4.975 | 36 |
| 2024-03-04 | 8.350 | 8.400 | 8.200 | 8.200 | 4.885 | 834 |
| 2024-03-01 | 8.200 | 8.350 | 8.200 | 8.350 | 4.975 | 126 |
| 2024-02-29 | 8.400 | 8.400 | 8.150 | 8.300 | 4.945 | 1,434 |
| 2024-02-28 | 8.400 | 8.400 | 8.150 | 8.400 | 5.004 | 389 |
| 2024-02-27 | 8.200 | 8.300 | 8.200 | 8.300 | 4.945 | 1,619 |
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.