ED Invest S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	3.920	3.920	3.760	3.760	1.953	19
2023-06-12	3.900	3.900	3.760	3.880	2.016	550
2023-06-09	3.880	3.900	3.880	3.900	2.026	204
2023-06-07	3.940	3.940	3.800	3.800	1.974	2,240
2023-06-06	3.920	3.920	3.920	3.920	2.036	94
2023-06-05	3.940	3.940	3.860	3.940	2.047	223
2023-06-02	3.920	3.940	3.800	3.940	2.047	1,754
2023-06-01	3.780	4.000	3.740	3.940	2.047	5,884
2023-05-31	3.860	3.860	3.860	3.860	2.005	261
2023-05-30	3.780	3.900	3.780	3.780	1.964	1,294
2023-05-29	3.800	3.800	3.780	3.780	1.964	2,530
2023-05-26	3.860	3.860	3.800	3.800	1.974	554
2023-05-25	3.980	3.980	3.900	3.900	2.026	4,448
2023-05-24	4.200	4.300	4.200	4.300	2.031	10,057
2023-05-23	4.000	4.300	4.000	4.200	1.984	13,990
2023-05-22	4.040	4.040	4.020	4.040	1.908	653
2023-05-19	4.000	4.040	3.940	4.020	1.899	678
2023-05-18	3.940	4.040	3.920	4.000	1.889	725
2023-05-17	3.980	4.000	3.980	4.000	1.889	850
2023-05-16	3.980	4.000	3.980	4.000	1.889	513
2023-05-15	3.900	3.980	3.900	3.980	1.880	1,439
2023-05-12	3.980	3.980	3.980	3.980	1.880	30
2023-05-11	3.900	4.000	3.820	3.960	1.871	19,021
2023-05-10	3.860	3.980	3.800	3.940	1.861	3,570
2023-05-09	3.860	3.860	3.860	3.860	1.823	1,526
2023-05-08	3.840	3.900	3.800	3.800	1.795	2,503
2023-05-05	3.820	3.840	3.800	3.800	1.795	15,372
2023-05-04	3.840	3.840	3.840	3.840	1.814	1,062
2023-05-02	3.840	3.900	3.840	3.900	1.842	4,990
2023-04-28	3.960	3.960	3.860	3.860	1.823	1,983
2023-04-27	3.960	4.000	3.960	4.000	1.889	2,000
2023-04-26	3.860	4.000	3.860	4.000	1.889	2,019
2023-04-25	3.960	4.000	3.840	3.860	1.823	3,406
2023-04-24	3.960	3.960	3.960	3.960	1.871	5
2023-04-21	3.880	3.880	3.860	3.860	1.823	2,500
2023-04-20	3.860	3.860	3.860	3.860	1.823	200
2023-04-19	3.900	3.900	3.900	3.900	1.842	2,362
2023-04-18	3.910	3.920	3.910	3.920	1.852	2,200
2023-04-17	3.850	3.900	3.850	3.860	1.823	1,764
2023-04-14	3.950	3.950	3.770	3.850	1.819	6,970
2023-04-13	3.860	3.990	3.840	3.990	1.885	255
2023-04-12	3.980	3.990	3.950	3.990	1.885	245
2023-04-11	4.000	4.000	3.840	3.840	1.814	1,752
2023-04-06	4.000	4.000	4.000	4.000	1.889	0
2023-04-05	4.000	4.000	4.000	4.000	1.889	0
2023-04-04	4.000	4.000	4.000	4.000	1.889	1,504
2023-04-03	4.000	4.000	4.000	4.000	1.889	662
2023-03-31	3.880	4.000	3.880	4.000	1.889	818
2023-03-30	4.000	4.000	3.900	4.000	1.889	2,205
2023-03-29	4.000	4.000	4.000	4.000	1.889	377
2023-03-28	4.000	4.000	4.000	4.000	1.889	2,970
2023-03-27	4.000	4.080	4.000	4.080	1.927	1,550
2023-03-24	3.950	4.080	3.950	4.080	1.927	2,250
2023-03-23	4.080	4.080	4.080	4.080	1.927	0
2023-03-22	4.000	4.080	4.000	4.080	1.927	2,858
2023-03-21	4.000	4.000	3.850	4.000	1.889	1,365
2023-03-20	3.870	4.000	3.870	4.000	1.889	330
2023-03-17	3.850	3.850	3.850	3.850	1.819	498
2023-03-16	3.900	3.950	3.850	3.850	1.819	1,503
2023-03-15	3.940	3.940	3.900	3.900	1.842	1,261

← NewerPage 15 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.