ED Invest S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	8.460	8.580	8.200	8.580	8.580	601
2026-07-23	8.240	8.600	8.200	8.540	8.540	5,506
2026-07-22	8.160	9.000	8.040	8.340	8.340	42,932
2026-07-21	8.100	8.200	8.060	8.160	8.160	1,060
2026-07-20	8.260	8.280	8.100	8.100	8.100	1,052
2026-07-17	8.280	8.280	8.100	8.260	8.260	123
2026-07-16	8.280	8.280	8.180	8.260	8.260	517
2026-07-15	8.260	8.260	8.180	8.260	8.260	507
2026-07-14	8.300	8.300	8.200	8.260	8.260	244
2026-07-13	8.200	8.280	8.180	8.280	8.280	1,471
2026-07-10	8.180	8.280	8.180	8.280	8.280	2,120
2026-07-09	8.280	8.300	8.160	8.160	8.160	1,710
2026-07-08	8.280	8.400	8.180	8.280	8.280	3,195
2026-07-07	8.380	8.400	8.200	8.380	8.380	1,367
2026-07-06	8.240	8.280	8.200	8.280	8.280	8,574
2026-07-03	8.320	8.460	8.240	8.280	8.280	4,495
2026-07-02	8.440	8.460	8.280	8.280	8.280	419
2026-07-01	8.240	8.460	8.240	8.460	8.460	191
2026-06-30	8.240	8.480	8.240	8.240	8.240	531
2026-06-29	8.400	8.480	8.200	8.480	8.480	432
2026-06-26	8.280	8.420	8.200	8.400	8.400	1,230
2026-06-25	8.260	8.440	8.260	8.400	8.400	462
2026-06-24	8.460	8.460	8.280	8.280	8.280	762
2026-06-23	8.440	8.460	8.260	8.460	8.460	106
2026-06-22	8.400	8.460	8.220	8.400	8.400	1,500
2026-06-19	8.240	8.420	8.240	8.420	8.420	1,686
2026-06-18	8.460	8.460	8.220	8.460	8.460	557
2026-06-17	8.500	8.500	8.240	8.460	8.460	801
2026-06-16	8.440	8.480	8.240	8.460	8.460	3,112
2026-06-15	8.480	8.480	8.200	8.420	8.420	4,458
2026-06-12	8.460	8.480	8.220	8.460	8.460	276
2026-06-11	8.400	8.460	8.200	8.200	8.200	1,348
2026-06-10	8.420	8.420	8.160	8.380	8.380	707
2026-06-09	8.120	8.420	8.100	8.420	8.420	852
2026-06-08	8.420	8.420	8.180	8.360	8.360	1,251
2026-06-05	8.500	8.500	8.300	8.400	8.400	1,496
2026-06-03	8.300	8.500	8.300	8.500	8.500	3,999
2026-06-02	8.400	8.400	8.300	8.300	8.300	5,987
2026-06-01	8.400	8.400	8.220	8.400	8.400	493
2026-05-29	8.260	8.400	8.200	8.380	8.380	2,795
2026-05-28	8.200	8.260	8.000	8.220	8.220	1,109
2026-05-27	8.080	8.240	7.920	8.240	8.240	471
2026-05-26	8.140	8.320	8.000	8.260	8.260	2,633
2026-05-25	9.000	9.000	8.100	8.200	8.200	7,780
2026-05-22	9.000	9.180	8.720	9.180	8.680	11,618
2026-05-21	8.600	8.760	8.500	8.720	8.245	4,761
2026-05-20	8.500	8.600	8.500	8.600	8.132	2,478
2026-05-19	8.480	8.600	8.400	8.580	8.113	4,979
2026-05-18	8.380	8.460	8.240	8.460	7.999	2,103
2026-05-15	8.380	8.460	8.260	8.360	7.905	1,142
2026-05-14	8.500	8.500	8.200	8.280	7.829	1,392
2026-05-13	8.200	8.280	8.200	8.260	7.810	4,077
2026-05-12	8.200	8.280	8.160	8.200	7.753	1,923
2026-05-11	8.560	8.580	8.200	8.220	7.772	3,621
2026-05-08	8.560	8.600	8.560	8.560	8.094	1,044
2026-05-07	8.580	9.000	8.520	8.560	8.094	2,753
2026-05-06	8.360	8.560	8.300	8.360	7.905	4,941
2026-05-05	9.600	9.600	7.780	8.300	7.848	62,662
2026-05-04	9.600	9.600	9.600	9.600	9.077	1,002
2026-04-30	9.760	9.760	9.460	9.600	9.077	1,227

← NewerPage 2 of 3 · 128 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.