ED Invest S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 3.300 | 3.330 | 3.300 | 3.330 | 1.573 | 164 |
| 2022-06-27 | 3.460 | 3.460 | 3.460 | 3.460 | 1.634 | 1 |
| 2022-06-24 | 3.460 | 3.460 | 3.300 | 3.400 | 1.606 | 2,772 |
| 2022-06-23 | 3.480 | 3.600 | 3.400 | 3.460 | 1.634 | 8,234 |
| 2022-06-22 | 3.550 | 3.580 | 3.480 | 3.580 | 1.691 | 1,280 |
| 2022-06-21 | 3.600 | 3.650 | 3.600 | 3.600 | 1.701 | 3,340 |
| 2022-06-20 | 3.600 | 3.650 | 3.600 | 3.650 | 1.724 | 1,918 |
| 2022-06-17 | 3.520 | 3.650 | 3.520 | 3.650 | 1.724 | 7 |
| 2022-06-15 | 3.550 | 3.650 | 3.550 | 3.650 | 1.724 | 2,202 |
| 2022-06-14 | 3.520 | 3.520 | 3.500 | 3.500 | 1.653 | 989 |
| 2022-06-13 | 3.800 | 3.800 | 3.420 | 3.520 | 1.663 | 6,333 |
| 2022-06-10 | 3.730 | 3.730 | 3.700 | 3.730 | 1.762 | 3,053 |
| 2022-06-09 | 3.800 | 3.800 | 3.730 | 3.730 | 1.762 | 530 |
| 2022-06-08 | 3.710 | 3.830 | 3.700 | 3.820 | 1.804 | 4,304 |
| 2022-06-07 | 3.840 | 3.840 | 3.830 | 3.830 | 1.809 | 1,790 |
| 2022-06-06 | 3.710 | 3.830 | 3.710 | 3.830 | 1.809 | 20 |
| 2022-06-03 | 3.840 | 3.840 | 3.840 | 3.840 | 1.814 | 41 |
| 2022-06-02 | 3.840 | 3.840 | 3.840 | 3.840 | 1.814 | 350 |
| 2022-06-01 | 3.840 | 3.840 | 3.710 | 3.840 | 1.814 | 730 |
| 2022-05-31 | 3.700 | 3.780 | 3.700 | 3.780 | 1.786 | 220 |
| 2022-05-30 | 3.700 | 3.780 | 3.700 | 3.780 | 1.786 | 5,580 |
| 2022-05-27 | 3.760 | 3.760 | 3.760 | 3.760 | 1.776 | 0 |
| 2022-05-26 | 3.760 | 3.760 | 3.760 | 3.760 | 1.776 | 79 |
| 2022-05-25 | 3.840 | 3.900 | 3.760 | 3.840 | 1.814 | 5,634 |
| 2022-05-24 | 3.770 | 3.840 | 3.770 | 3.840 | 1.814 | 240 |
| 2022-05-23 | 3.840 | 3.840 | 3.740 | 3.840 | 1.814 | 2,392 |
| 2022-05-20 | 3.840 | 3.840 | 3.780 | 3.840 | 1.814 | 2,779 |
| 2022-05-19 | 3.850 | 3.970 | 3.840 | 3.970 | 1.875 | 2,515 |
| 2022-05-18 | 3.860 | 3.980 | 3.780 | 3.970 | 1.875 | 12,022 |
| 2022-05-17 | 3.860 | 3.860 | 3.780 | 3.860 | 1.823 | 484 |
| 2022-05-16 | 3.990 | 4.000 | 3.820 | 3.880 | 1.833 | 11,765 |
| 2022-05-13 | 3.640 | 3.800 | 3.640 | 3.740 | 1.767 | 3,259 |
| 2022-05-12 | 3.500 | 3.640 | 3.380 | 3.640 | 1.719 | 7,364 |
| 2022-05-11 | 3.480 | 3.500 | 3.380 | 3.500 | 1.653 | 3,639 |
| 2022-05-10 | 3.650 | 3.650 | 3.500 | 3.500 | 1.653 | 7,510 |
| 2022-05-09 | 3.820 | 3.820 | 3.560 | 3.560 | 1.682 | 13,844 |
| 2022-05-06 | 3.800 | 3.820 | 3.700 | 3.820 | 1.804 | 3,800 |
| 2022-05-05 | 3.900 | 3.980 | 3.900 | 3.950 | 1.866 | 2,160 |
| 2022-05-04 | 3.980 | 4.000 | 3.950 | 4.000 | 1.889 | 5,640 |
| 2022-05-02 | 3.800 | 3.960 | 3.720 | 3.900 | 1.842 | 11,811 |
| 2022-04-29 | 4.990 | 5.000 | 4.950 | 4.980 | 2.064 | 18,374 |
| 2022-04-28 | 4.980 | 5.000 | 4.900 | 4.980 | 2.064 | 36,398 |
| 2022-04-27 | 4.780 | 5.020 | 4.700 | 4.800 | 1.990 | 41,045 |
| 2022-04-26 | 4.990 | 5.180 | 4.800 | 4.800 | 1.990 | 69,858 |
| 2022-04-25 | 4.960 | 5.000 | 4.900 | 5.000 | 2.073 | 6,569 |
| 2022-04-22 | 5.000 | 5.000 | 4.810 | 4.980 | 2.064 | 9,579 |
| 2022-04-21 | 4.900 | 5.000 | 4.870 | 5.000 | 2.073 | 14,489 |
| 2022-04-20 | 4.900 | 4.900 | 4.860 | 4.900 | 2.031 | 6,762 |
| 2022-04-19 | 4.890 | 4.900 | 4.850 | 4.900 | 2.031 | 8,364 |
| 2022-04-14 | 4.860 | 4.900 | 4.860 | 4.900 | 2.031 | 1,661 |
| 2022-04-13 | 4.900 | 4.900 | 4.880 | 4.880 | 2.023 | 5,166 |
| 2022-04-12 | 4.860 | 4.900 | 4.860 | 4.900 | 2.031 | 5,792 |
| 2022-04-11 | 4.880 | 4.900 | 4.840 | 4.900 | 2.031 | 4,159 |
| 2022-04-08 | 4.880 | 4.900 | 4.880 | 4.900 | 2.031 | 1,405 |
| 2022-04-07 | 4.900 | 4.900 | 4.880 | 4.900 | 2.031 | 1,633 |
| 2022-04-06 | 4.900 | 4.900 | 4.840 | 4.900 | 2.031 | 10,493 |
| 2022-04-05 | 4.880 | 5.200 | 4.880 | 4.900 | 2.031 | 43,134 |
| 2022-04-04 | 4.780 | 4.800 | 4.780 | 4.800 | 1.990 | 41,123 |
| 2022-04-01 | 4.780 | 4.780 | 4.740 | 4.780 | 1.981 | 5,540 |
| 2022-03-31 | 4.780 | 4.800 | 4.780 | 4.780 | 1.981 | 6,070 |
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.