ED Invest S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	3.940	3.940	3.900	3.900	1.842	1,261
2023-03-14	3.980	3.980	3.980	3.980	1.880	92
2023-03-13	3.970	3.970	3.960	3.960	1.871	1,284
2023-03-10	3.980	4.000	3.970	3.970	1.875	2,729
2023-03-09	4.000	4.000	4.000	4.000	1.889	8,446
2023-03-08	4.000	4.000	4.000	4.000	1.889	222
2023-03-07	4.000	4.000	3.980	4.000	1.889	4,630
2023-03-06	4.000	4.000	3.980	4.000	1.889	3,780
2023-03-03	4.000	4.000	4.000	4.000	1.889	260
2023-03-02	4.040	4.040	3.980	3.980	1.880	8,368
2023-03-01	4.060	4.060	4.060	4.060	1.918	250
2023-02-28	4.070	4.070	4.050	4.050	1.913	46
2023-02-27	4.030	4.030	4.020	4.020	1.899	577
2023-02-24	4.030	4.030	4.020	4.020	1.899	1,000
2023-02-23	4.020	4.070	4.020	4.070	1.923	1,034
2023-02-22	4.070	4.070	4.070	4.070	1.923	600
2023-02-21	4.080	4.080	4.080	4.080	1.927	1,644
2023-02-20	4.080	4.080	4.060	4.070	1.923	2,724
2023-02-17	4.020	4.060	4.020	4.060	1.918	470
2023-02-16	4.050	4.050	4.030	4.050	1.913	519
2023-02-15	4.020	4.030	4.020	4.020	1.899	762
2023-02-14	4.080	4.080	4.010	4.010	1.894	250
2023-02-13	4.010	4.080	4.010	4.010	1.894	979
2023-02-10	4.000	4.090	4.000	4.090	1.932	933
2023-02-09	4.100	4.100	4.000	4.000	1.889	1,072
2023-02-08	4.070	4.070	4.070	4.070	1.923	1,543
2023-02-07	4.060	4.060	4.050	4.060	1.918	1,641
2023-02-06	4.060	4.070	4.040	4.070	1.923	3,967
2023-02-03	4.160	4.170	4.050	4.080	1.927	1,680
2023-02-02	4.130	4.170	4.040	4.170	1.970	3,785
2023-02-01	4.130	4.130	4.130	4.130	1.951	0
2023-01-31	4.190	4.190	4.130	4.130	1.951	29,518
2023-01-30	4.140	4.170	4.140	4.160	1.965	1,416
2023-01-27	4.190	4.190	4.120	4.190	1.979	987
2023-01-26	4.160	4.200	4.160	4.200	1.984	7,571
2023-01-25	4.140	4.160	4.140	4.140	1.956	5,738
2023-01-24	4.140	4.140	4.130	4.140	1.956	15,766
2023-01-23	4.140	4.140	4.120	4.120	1.946	23,260
2023-01-20	4.120	4.130	4.120	4.130	1.951	339
2023-01-19	4.120	4.140	4.120	4.140	1.956	4,010
2023-01-18	4.120	4.120	4.120	4.120	1.946	70
2023-01-17	4.090	4.090	4.090	4.090	1.932	1,003
2023-01-16	4.140	4.140	4.140	4.140	1.956	1,401
2023-01-13	4.140	4.140	4.080	4.140	1.956	1,187
2023-01-12	4.130	4.160	4.080	4.100	1.937	12,786
2023-01-11	4.120	4.200	4.120	4.130	1.951	10,238
2023-01-10	4.100	4.120	4.080	4.080	1.927	5,205
2023-01-09	4.070	4.100	4.060	4.100	1.937	63,648
2023-01-05	4.080	4.080	4.060	4.060	1.918	4,395
2023-01-04	4.060	4.080	4.040	4.080	1.927	18,011
2023-01-03	4.080	4.080	4.060	4.080	1.927	18,306
2023-01-02	4.050	4.100	4.050	4.060	1.918	9,633
2022-12-30	4.080	4.080	4.080	4.080	1.927	736
2022-12-29	4.060	4.080	4.050	4.080	1.927	781
2022-12-28	4.040	4.080	4.040	4.080	1.927	16,290
2022-12-27	4.040	4.060	4.040	4.040	1.908	1,184
2022-12-23	4.080	4.080	4.040	4.040	1.908	1,419
2022-12-22	4.080	4.080	4.040	4.040	1.908	1,880
2022-12-21	4.040	4.080	4.040	4.080	1.927	9,010
2022-12-20	4.050	4.050	4.040	4.040	1.908	15,740

← NewerPage 16 of 21 · 1,252 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.