ED Invest S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 2.950 | 3.000 | 2.920 | 2.920 | 1.379 | 219 |
| 2022-09-20 | 2.900 | 2.900 | 2.900 | 2.900 | 1.370 | 210 |
| 2022-09-19 | 2.900 | 2.900 | 2.900 | 2.900 | 1.370 | 901 |
| 2022-09-16 | 2.900 | 3.000 | 2.900 | 3.000 | 1.417 | 848 |
| 2022-09-15 | 3.000 | 3.000 | 2.900 | 3.000 | 1.417 | 13,633 |
| 2022-09-14 | 2.900 | 2.900 | 2.900 | 2.900 | 1.370 | 2,423 |
| 2022-09-13 | 2.950 | 3.000 | 2.950 | 3.000 | 1.417 | 1,806 |
| 2022-09-12 | 2.950 | 2.950 | 2.950 | 2.950 | 1.393 | 1,000 |
| 2022-09-09 | 3.000 | 3.000 | 3.000 | 3.000 | 1.417 | 1,170 |
| 2022-09-08 | 2.910 | 3.000 | 2.910 | 3.000 | 1.417 | 365 |
| 2022-09-07 | 3.000 | 3.000 | 3.000 | 3.000 | 1.417 | 0 |
| 2022-09-06 | 3.000 | 3.000 | 3.000 | 3.000 | 1.417 | 3,217 |
| 2022-09-05 | 3.000 | 3.000 | 3.000 | 3.000 | 1.417 | 360 |
| 2022-09-02 | 3.020 | 3.020 | 2.910 | 2.910 | 1.375 | 3,456 |
| 2022-09-01 | 3.110 | 3.110 | 3.100 | 3.100 | 1.464 | 2,510 |
| 2022-08-31 | 3.150 | 3.150 | 3.150 | 3.150 | 1.488 | 350 |
| 2022-08-30 | 3.150 | 3.150 | 3.150 | 3.150 | 1.488 | 0 |
| 2022-08-29 | 3.150 | 3.150 | 3.150 | 3.150 | 1.488 | 2,886 |
| 2022-08-26 | 3.160 | 3.160 | 3.160 | 3.160 | 1.493 | 20 |
| 2022-08-25 | 3.120 | 3.140 | 3.120 | 3.140 | 1.483 | 5,357 |
| 2022-08-24 | 2.950 | 3.120 | 2.950 | 3.000 | 1.417 | 7,264 |
| 2022-08-23 | 3.010 | 3.130 | 2.960 | 2.960 | 1.398 | 9,000 |
| 2022-08-22 | 3.340 | 3.420 | 3.010 | 3.100 | 1.464 | 28,560 |
| 2022-08-19 | 3.380 | 3.420 | 3.340 | 3.420 | 1.615 | 228 |
| 2022-08-18 | 3.340 | 3.340 | 3.340 | 3.340 | 1.578 | 42 |
| 2022-08-17 | 3.360 | 3.360 | 3.360 | 3.360 | 1.587 | 606 |
| 2022-08-16 | 3.360 | 3.360 | 3.360 | 3.360 | 1.587 | 1,332 |
| 2022-08-12 | 3.290 | 3.290 | 3.280 | 3.280 | 1.549 | 784 |
| 2022-08-11 | 3.360 | 3.360 | 3.360 | 3.360 | 1.587 | 30 |
| 2022-08-10 | 3.360 | 3.360 | 3.360 | 3.360 | 1.587 | 900 |
| 2022-08-09 | 3.290 | 3.290 | 3.290 | 3.290 | 1.554 | 132 |
| 2022-08-08 | 3.280 | 3.280 | 3.280 | 3.280 | 1.549 | 790 |
| 2022-08-05 | 3.300 | 3.300 | 3.290 | 3.290 | 1.554 | 254 |
| 2022-08-04 | 3.320 | 3.320 | 3.320 | 3.320 | 1.568 | 3,765 |
| 2022-08-03 | 3.320 | 3.320 | 3.320 | 3.320 | 1.568 | 821 |
| 2022-08-02 | 3.340 | 3.340 | 3.340 | 3.340 | 1.578 | 294 |
| 2022-08-01 | 3.340 | 3.340 | 3.340 | 3.340 | 1.578 | 0 |
| 2022-07-29 | 3.320 | 3.360 | 3.320 | 3.340 | 1.578 | 2,370 |
| 2022-07-28 | 3.340 | 3.340 | 3.340 | 3.340 | 1.578 | 600 |
| 2022-07-27 | 3.330 | 3.330 | 3.330 | 3.330 | 1.573 | 0 |
| 2022-07-26 | 3.330 | 3.330 | 3.330 | 3.330 | 1.573 | 216 |
| 2022-07-25 | 3.340 | 3.340 | 3.340 | 3.340 | 1.578 | 65 |
| 2022-07-22 | 3.340 | 3.340 | 3.340 | 3.340 | 1.578 | 0 |
| 2022-07-21 | 3.340 | 3.340 | 3.340 | 3.340 | 1.578 | 0 |
| 2022-07-20 | 3.340 | 3.340 | 3.340 | 3.340 | 1.578 | 21 |
| 2022-07-19 | 3.300 | 3.300 | 3.210 | 3.280 | 1.549 | 1,891 |
| 2022-07-18 | 3.360 | 3.360 | 3.300 | 3.320 | 1.568 | 2,189 |
| 2022-07-15 | 3.360 | 3.360 | 3.360 | 3.360 | 1.587 | 1 |
| 2022-07-14 | 3.380 | 3.380 | 3.360 | 3.360 | 1.587 | 917 |
| 2022-07-13 | 3.520 | 3.520 | 3.520 | 3.520 | 1.663 | 0 |
| 2022-07-12 | 3.520 | 3.520 | 3.520 | 3.520 | 1.663 | 0 |
| 2022-07-11 | 3.500 | 3.520 | 3.380 | 3.520 | 1.663 | 1,017 |
| 2022-07-08 | 3.460 | 3.520 | 3.460 | 3.520 | 1.663 | 596 |
| 2022-07-07 | 3.320 | 3.460 | 3.320 | 3.460 | 1.634 | 9 |
| 2022-07-06 | 3.300 | 3.460 | 3.300 | 3.460 | 1.634 | 692 |
| 2022-07-05 | 3.400 | 3.400 | 3.320 | 3.320 | 1.568 | 1,429 |
| 2022-07-04 | 3.460 | 3.460 | 3.320 | 3.400 | 1.606 | 2,283 |
| 2022-07-01 | 3.460 | 3.460 | 3.460 | 3.460 | 1.634 | 100 |
| 2022-06-30 | 3.460 | 3.460 | 3.300 | 3.460 | 1.634 | 1,819 |
| 2022-06-29 | 3.460 | 3.460 | 3.330 | 3.440 | 1.625 | 102 |
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.