ED Invest S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 8.400 | 8.400 | 8.150 | 8.200 | 4.885 | 786 |
| 2024-02-23 | 8.300 | 8.400 | 8.200 | 8.400 | 5.004 | 2,685 |
| 2024-02-22 | 8.350 | 8.350 | 7.900 | 8.300 | 4.945 | 3,769 |
| 2024-02-21 | 8.300 | 8.400 | 8.300 | 8.350 | 4.975 | 941 |
| 2024-02-20 | 8.300 | 8.400 | 8.300 | 8.400 | 5.004 | 874 |
| 2024-02-19 | 8.300 | 8.400 | 8.200 | 8.300 | 4.945 | 696 |
| 2024-02-16 | 8.350 | 8.400 | 8.300 | 8.400 | 5.004 | 1,515 |
| 2024-02-15 | 8.300 | 8.400 | 8.300 | 8.350 | 4.975 | 2,492 |
| 2024-02-14 | 8.300 | 8.300 | 8.300 | 8.300 | 4.945 | 46 |
| 2024-02-13 | 8.400 | 8.400 | 8.250 | 8.300 | 4.945 | 2,056 |
| 2024-02-12 | 8.550 | 8.600 | 8.300 | 8.400 | 5.004 | 1,898 |
| 2024-02-09 | 8.550 | 8.550 | 8.550 | 8.550 | 5.094 | 58 |
| 2024-02-08 | 8.450 | 8.500 | 8.300 | 8.350 | 4.975 | 1,053 |
| 2024-02-07 | 8.450 | 8.550 | 8.400 | 8.450 | 5.034 | 160 |
| 2024-02-06 | 8.550 | 8.550 | 8.300 | 8.350 | 4.975 | 4,029 |
| 2024-02-05 | 8.350 | 8.600 | 8.250 | 8.500 | 5.064 | 4,380 |
| 2024-02-02 | 8.400 | 8.500 | 8.050 | 8.400 | 5.004 | 3,194 |
| 2024-02-01 | 8.150 | 8.400 | 8.050 | 8.400 | 5.004 | 2,410 |
| 2024-01-31 | 8.200 | 8.400 | 8.150 | 8.350 | 4.975 | 1,340 |
| 2024-01-30 | 8.000 | 8.200 | 8.000 | 8.200 | 4.885 | 938 |
| 2024-01-29 | 8.100 | 8.300 | 8.000 | 8.100 | 4.826 | 2,754 |
| 2024-01-26 | 8.250 | 8.400 | 8.150 | 8.300 | 4.945 | 2,800 |
| 2024-01-25 | 8.100 | 8.150 | 8.050 | 8.050 | 4.796 | 785 |
| 2024-01-24 | 8.400 | 8.400 | 8.100 | 8.300 | 4.945 | 2,281 |
| 2024-01-23 | 8.300 | 8.500 | 8.100 | 8.400 | 5.004 | 5,098 |
| 2024-01-22 | 8.300 | 8.300 | 8.100 | 8.300 | 4.945 | 852 |
| 2024-01-19 | 8.000 | 8.350 | 8.000 | 8.350 | 4.975 | 7,440 |
| 2024-01-18 | 8.000 | 8.000 | 7.800 | 8.000 | 4.766 | 4,134 |
| 2024-01-17 | 8.300 | 8.400 | 8.000 | 8.000 | 4.766 | 2,875 |
| 2024-01-16 | 8.000 | 8.300 | 8.000 | 8.300 | 4.945 | 282 |
| 2024-01-15 | 8.200 | 8.300 | 8.000 | 8.050 | 4.796 | 4,663 |
| 2024-01-12 | 8.300 | 8.500 | 7.550 | 8.000 | 4.766 | 14,654 |
| 2024-01-11 | 8.500 | 8.600 | 8.500 | 8.550 | 5.094 | 2,926 |
| 2024-01-10 | 8.650 | 8.650 | 8.200 | 8.600 | 5.123 | 4,591 |
| 2024-01-09 | 8.700 | 8.700 | 8.500 | 8.650 | 5.153 | 2,610 |
| 2024-01-08 | 8.600 | 8.700 | 8.500 | 8.700 | 5.183 | 3,862 |
| 2024-01-05 | 8.350 | 8.600 | 8.100 | 8.600 | 5.123 | 11,665 |
| 2024-01-04 | 7.500 | 8.700 | 7.400 | 8.350 | 4.975 | 33,606 |
| 2024-01-03 | 7.600 | 7.600 | 7.400 | 7.550 | 4.498 | 2,353 |
| 2024-01-02 | 7.500 | 7.650 | 7.450 | 7.450 | 4.438 | 1,870 |
| 2023-12-29 | 7.300 | 7.500 | 7.300 | 7.500 | 4.468 | 2,867 |
| 2023-12-28 | 7.300 | 7.500 | 7.100 | 7.450 | 4.438 | 2,381 |
| 2023-12-27 | 7.400 | 7.400 | 7.050 | 7.300 | 4.349 | 6,048 |
| 2023-12-22 | 7.250 | 7.450 | 7.250 | 7.450 | 4.438 | 1,334 |
| 2023-12-21 | 7.400 | 7.450 | 7.250 | 7.450 | 4.438 | 589 |
| 2023-12-20 | 7.450 | 7.450 | 7.300 | 7.400 | 4.409 | 275 |
| 2023-12-19 | 7.450 | 7.500 | 7.450 | 7.450 | 4.438 | 3,632 |
| 2023-12-18 | 7.300 | 7.450 | 7.250 | 7.450 | 4.438 | 939 |
| 2023-12-15 | 7.350 | 7.450 | 7.250 | 7.450 | 4.438 | 699 |
| 2023-12-14 | 7.500 | 7.500 | 7.300 | 7.350 | 4.379 | 771 |
| 2023-12-13 | 7.500 | 7.500 | 7.200 | 7.450 | 4.438 | 176 |
| 2023-12-12 | 7.600 | 7.700 | 7.300 | 7.300 | 4.349 | 2,575 |
| 2023-12-11 | 7.200 | 7.650 | 7.050 | 7.400 | 4.409 | 6,469 |
| 2023-12-08 | 7.050 | 7.200 | 7.000 | 7.050 | 4.200 | 9,929 |
| 2023-12-07 | 7.150 | 7.200 | 6.800 | 7.050 | 4.200 | 7,521 |
| 2023-12-06 | 7.200 | 7.300 | 7.000 | 7.200 | 4.289 | 4,578 |
| 2023-12-05 | 7.350 | 7.350 | 7.000 | 7.200 | 4.289 | 16,936 |
| 2023-12-04 | 6.900 | 8.000 | 6.900 | 7.400 | 4.409 | 22,438 |
| 2023-12-01 | 6.900 | 6.900 | 6.750 | 6.900 | 4.111 | 6,942 |
| 2023-11-30 | 7.000 | 7.000 | 6.750 | 6.950 | 4.141 | 2,980 |
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.