ED Invest S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	4.800	4.800	4.700	4.720	2.452	1,265
2023-09-05	4.740	4.760	4.720	4.720	2.452	2,483
2023-09-04	4.760	4.800	4.740	4.800	2.493	3,169
2023-09-01	4.960	5.200	4.800	4.800	2.493	5,656
2023-08-31	4.960	4.960	4.800	4.800	2.493	5,572
2023-08-30	5.000	5.250	4.980	4.980	2.587	24,458
2023-08-29	4.900	5.000	4.740	4.960	2.577	11,538
2023-08-28	5.650	5.950	4.820	4.980	2.587	52,342
2023-08-25	4.300	5.300	4.300	5.300	2.753	89,986
2023-08-24	4.160	4.160	4.160	4.160	2.161	110
2023-08-23	4.140	4.140	4.100	4.140	2.151	2,908
2023-08-22	4.100	4.160	4.100	4.140	2.151	2,141
2023-08-21	4.080	4.100	4.080	4.100	2.130	215
2023-08-18	4.180	4.180	4.080	4.080	2.119	210
2023-08-17	4.000	4.400	3.960	4.100	2.130	20,703
2023-08-16	4.020	4.020	4.000	4.000	2.078	990
2023-08-14	4.080	4.080	4.080	4.080	2.119	10
2023-08-11	3.940	4.000	3.940	4.000	2.078	3,230
2023-08-10	3.980	3.980	3.880	3.880	2.016	5,838
2023-08-09	4.000	4.000	3.980	3.980	2.068	823
2023-08-08	4.080	4.080	4.000	4.000	2.078	1,411
2023-08-07	4.080	4.080	4.000	4.060	2.109	82
2023-08-04	4.080	4.080	4.000	4.080	2.119	119
2023-08-03	4.080	4.080	4.000	4.060	2.109	2,110
2023-08-02	4.060	4.100	4.060	4.100	2.130	60
2023-08-01	4.100	4.100	4.000	4.000	2.078	2,050
2023-07-31	4.000	4.100	4.000	4.100	2.130	2,552
2023-07-28	3.980	3.980	3.880	3.980	2.068	955
2023-07-27	3.960	3.980	3.940	3.980	2.068	1,401
2023-07-26	4.000	4.000	3.960	3.980	2.068	1,321
2023-07-25	4.000	4.000	4.000	4.000	2.078	594
2023-07-24	3.980	4.000	3.980	4.000	2.078	2,612
2023-07-21	4.000	4.000	3.920	3.940	2.047	2,765
2023-07-20	4.000	4.000	3.900	3.900	2.026	1,045
2023-07-19	3.980	4.000	3.940	3.940	2.047	1,530
2023-07-18	4.000	4.000	3.860	3.860	2.005	3,828
2023-07-17	4.000	4.020	4.000	4.020	2.088	1,644
2023-07-14	4.000	4.020	4.000	4.020	2.088	5,261
2023-07-13	4.040	4.040	4.000	4.020	2.088	473
2023-07-12	4.000	4.020	4.000	4.020	2.088	386
2023-07-11	4.000	4.100	4.000	4.080	2.119	1,132
2023-07-10	4.160	4.200	4.000	4.120	2.140	2,833
2023-07-07	4.160	4.160	4.140	4.140	2.151	1,626
2023-07-06	4.060	4.100	4.000	4.100	2.130	2,754
2023-07-05	3.940	4.080	3.940	4.020	2.088	5,397
2023-07-04	4.000	4.000	4.000	4.000	2.078	5,951
2023-07-03	3.900	4.000	3.900	4.000	2.078	2,270
2023-06-30	3.980	3.980	3.940	3.940	2.047	344
2023-06-29	3.980	3.980	3.940	3.980	2.068	1,183
2023-06-28	3.960	3.960	3.940	3.940	2.047	13
2023-06-27	3.980	3.980	3.980	3.980	2.068	410
2023-06-26	3.960	4.000	3.960	3.980	2.068	2,298
2023-06-23	3.960	3.960	3.960	3.960	2.057	10
2023-06-22	3.980	3.980	3.940	3.940	2.047	3,788
2023-06-21	3.900	3.980	3.900	3.980	2.068	422
2023-06-20	3.920	3.920	3.920	3.920	2.036	944
2023-06-19	3.900	4.000	3.860	3.980	2.068	3,826
2023-06-16	3.960	3.980	3.900	3.900	2.026	342
2023-06-15	3.860	4.080	3.860	3.960	2.057	10,811
2023-06-14	3.760	3.860	3.740	3.860	2.005	1,151

← NewerPage 14 of 21 · 1,251 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.