ED Invest S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	3.960	3.990	3.940	3.940	1.861	9,047
2022-12-15	3.980	4.020	3.910	3.990	1.885	25,336
2022-12-14	3.320	3.970	3.320	3.640	1.719	28,579
2022-12-13	3.300	3.320	3.300	3.320	1.568	500
2022-12-12	3.220	3.300	3.220	3.300	1.559	3,509
2022-12-09	3.210	3.210	3.200	3.200	1.512	4,558
2022-12-08	3.200	3.220	3.200	3.220	1.521	200
2022-12-07	3.200	3.200	3.200	3.200	1.512	4,234
2022-12-06	3.190	3.300	3.190	3.220	1.521	22,811
2022-12-05	3.120	3.200	3.100	3.200	1.512	3,831
2022-12-02	3.120	3.120	3.060	3.120	1.474	4,240
2022-12-01	3.150	3.150	2.930	3.100	1.464	6,048
2022-11-30	3.140	3.160	2.980	3.100	1.464	10,712
2022-11-29	3.160	3.160	3.140	3.140	1.483	5,500
2022-11-28	3.120	3.160	3.050	3.160	1.493	3,348
2022-11-25	3.090	3.100	3.080	3.090	1.460	7,305
2022-11-24	3.000	3.000	3.000	3.000	1.417	4,200
2022-11-23	2.860	2.860	2.860	2.860	1.351	0
2022-11-22	2.940	3.000	2.860	2.860	1.351	2,700
2022-11-21	2.940	2.940	2.820	2.820	1.332	96
2022-11-18	2.940	2.940	2.820	2.940	1.389	6,538
2022-11-17	2.900	2.900	2.860	2.860	1.351	3,941
2022-11-16	2.990	2.990	2.990	2.990	1.412	1,000
2022-11-15	2.990	2.990	2.990	2.990	1.412	450
2022-11-14	2.980	3.000	2.900	2.900	1.370	18,544
2022-11-10	2.860	2.870	2.860	2.870	1.356	439
2022-11-09	2.860	2.860	2.860	2.860	1.351	0
2022-11-08	2.990	2.990	2.860	2.860	1.351	980
2022-11-07	2.990	2.990	2.990	2.990	1.412	100
2022-11-04	2.860	3.000	2.860	3.000	1.417	270
2022-11-03	2.860	2.860	2.860	2.860	1.351	140
2022-11-02	2.860	2.860	2.860	2.860	1.351	2,200
2022-10-31	2.950	2.950	2.950	2.950	1.393	0
2022-10-28	2.950	2.950	2.950	2.950	1.393	3,800
2022-10-27	3.000	3.000	3.000	3.000	1.417	795
2022-10-26	2.970	2.970	2.970	2.970	1.403	45
2022-10-25	2.950	2.950	2.950	2.950	1.393	0
2022-10-24	2.950	2.950	2.950	2.950	1.393	0
2022-10-21	2.950	2.950	2.950	2.950	1.393	317
2022-10-20	3.000	3.000	3.000	3.000	1.417	800
2022-10-19	3.020	3.290	2.950	2.950	1.393	6,518
2022-10-18	3.010	3.010	3.010	3.010	1.422	525
2022-10-17	2.940	3.020	2.940	3.020	1.427	980
2022-10-14	2.900	2.900	2.900	2.900	1.370	0
2022-10-13	2.900	2.900	2.900	2.900	1.370	100
2022-10-12	2.900	2.900	2.900	2.900	1.370	0
2022-10-11	2.900	2.900	2.900	2.900	1.370	0
2022-10-10	2.900	2.900	2.900	2.900	1.370	0
2022-10-07	2.900	2.900	2.900	2.900	1.370	0
2022-10-06	2.900	2.900	2.900	2.900	1.370	0
2022-10-05	2.900	2.900	2.900	2.900	1.370	0
2022-10-04	2.900	2.900	2.900	2.900	1.370	0
2022-10-03	2.900	2.900	2.900	2.900	1.370	259
2022-09-30	3.000	3.000	2.960	2.960	1.398	500
2022-09-29	2.940	2.940	2.940	2.940	1.389	0
2022-09-28	3.020	3.020	2.940	2.940	1.389	1,275
2022-09-27	3.020	3.020	3.020	3.020	1.427	100
2022-09-26	2.940	3.040	2.650	2.940	1.389	8,100
2022-09-23	2.910	3.000	2.900	2.900	1.370	1,252
2022-09-22	2.920	2.920	2.920	2.920	1.379	881

← NewerPage 17 of 21 · 1,255 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.