ED Invest S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	7.800	7.800	6.600	7.000	4.170	19,294
2023-11-28	7.800	7.800	7.750	7.800	4.647	2,323
2023-11-27	7.900	8.100	7.650	7.800	4.647	8,975
2023-11-24	8.050	8.100	7.750	8.000	4.766	21,623
2023-11-23	9.650	9.650	9.450	9.600	4.987	46,676
2023-11-22	9.300	9.600	9.200	9.450	4.909	14,035
2023-11-21	9.600	9.950	8.900	9.150	4.753	17,232
2023-11-20	9.950	10.200	9.400	9.500	4.935	30,853
2023-11-17	9.800	10.000	9.700	9.900	5.143	5,851
2023-11-16	10.000	10.100	9.650	9.900	5.143	4,721
2023-11-15	10.200	10.600	9.600	10.000	5.195	24,575
2023-11-14	9.300	10.200	9.250	10.100	5.247	25,466
2023-11-13	9.100	9.450	8.800	9.300	4.831	16,112
2023-11-10	8.650	9.500	8.100	9.300	4.831	22,828
2023-11-09	8.950	9.200	8.350	8.600	4.467	16,019
2023-11-08	10.300	10.900	8.400	9.200	4.779	56,201
2023-11-07	8.750	10.500	8.550	10.200	5.299	77,293
2023-11-06	7.500	9.050	7.500	8.400	4.364	66,392
2023-11-03	7.450	7.500	7.100	7.500	3.896	24,725
2023-11-02	6.500	7.500	6.500	7.450	3.870	55,728
2023-10-31	5.900	7.000	5.900	6.400	3.325	87,170
2023-10-30	4.980	5.450	4.980	5.400	2.805	13,767
2023-10-27	5.100	5.400	4.900	4.900	2.545	12,012
2023-10-26	4.980	4.980	4.900	4.900	2.545	111
2023-10-25	4.880	4.980	4.760	4.980	2.587	723
2023-10-24	4.800	4.800	4.800	4.800	2.493	0
2023-10-23	4.700	4.800	4.700	4.800	2.493	1,047
2023-10-20	4.800	4.800	4.700	4.700	2.442	2,210
2023-10-19	4.940	4.940	4.800	4.800	2.493	3,188
2023-10-18	4.940	4.940	4.900	4.940	2.566	1,666
2023-10-17	4.880	4.940	4.880	4.940	2.566	218
2023-10-16	4.960	5.000	4.880	4.880	2.535	341
2023-10-13	4.800	4.880	4.800	4.880	2.535	1,336
2023-10-12	4.940	4.960	4.800	4.800	2.493	668
2023-10-11	4.900	4.940	4.880	4.880	2.535	1,846
2023-10-10	4.800	4.880	4.800	4.880	2.535	2,938
2023-10-09	4.800	4.800	4.780	4.800	2.493	267
2023-10-06	4.620	4.780	4.600	4.780	2.483	1,341
2023-10-05	4.680	4.720	4.600	4.720	2.452	1,380
2023-10-04	4.600	4.720	4.600	4.720	2.452	2,979
2023-10-03	4.540	4.600	4.540	4.600	2.390	523
2023-10-02	4.500	4.540	4.420	4.540	2.358	7,017
2023-09-29	4.420	4.500	4.420	4.500	2.338	826
2023-09-28	4.500	4.500	4.420	4.420	2.296	7,100
2023-09-27	4.500	4.500	4.460	4.500	2.338	3,501
2023-09-26	4.500	4.500	4.500	4.500	2.338	3,158
2023-09-25	4.680	4.680	4.460	4.600	2.390	5,522
2023-09-22	4.600	4.640	4.600	4.640	2.410	400
2023-09-21	4.680	4.680	4.680	4.680	2.431	17
2023-09-20	4.560	4.700	4.500	4.700	2.442	1,490
2023-09-19	4.600	4.600	4.560	4.560	2.369	1,522
2023-09-18	4.740	4.740	4.320	4.580	2.379	10,370
2023-09-15	4.640	4.780	4.620	4.740	2.462	380
2023-09-14	4.800	4.800	4.760	4.760	2.473	368
2023-09-13	4.680	4.760	4.660	4.760	2.473	2,307
2023-09-12	4.660	4.800	4.660	4.800	2.493	20
2023-09-11	4.740	4.800	4.660	4.800	2.493	3,598
2023-09-08	4.700	4.960	4.640	4.840	2.514	10,459
2023-09-07	4.720	4.720	4.620	4.700	2.442	2,219
2023-09-06	4.800	4.800	4.700	4.720	2.452	1,265

← NewerPage 13 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.