ED Invest S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	4.780	4.800	4.780	4.780	1.981	6,070
2022-03-30	4.880	4.880	4.720	4.780	1.981	7,805
2022-03-29	4.900	4.900	4.860	4.880	2.023	17,348
2022-03-28	4.800	4.900	4.700	4.900	2.031	64,338
2022-03-25	4.800	4.900	4.640	4.800	1.990	20,821
2022-03-24	4.500	4.940	4.440	4.680	1.940	104,885
2022-03-23	3.780	4.140	3.780	4.140	1.716	10,864
2022-03-22	3.680	3.900	3.680	3.780	1.567	4,739
2022-03-21	3.680	3.680	3.680	3.680	1.525	2,017
2022-03-18	3.600	3.680	3.600	3.660	1.517	232
2022-03-17	3.680	3.680	3.680	3.680	1.525	0
2022-03-16	3.540	3.680	3.540	3.680	1.525	101
2022-03-15	3.680	3.680	3.680	3.680	1.525	0
2022-03-14	3.680	3.680	3.680	3.680	1.525	0
2022-03-11	3.680	3.680	3.680	3.680	1.525	500
2022-03-10	3.560	3.680	3.540	3.680	1.525	501
2022-03-09	3.540	3.680	3.540	3.680	1.525	1,001
2022-03-08	3.600	3.680	3.540	3.680	1.525	2,810
2022-03-07	3.720	3.720	3.640	3.640	1.509	7,576
2022-03-04	3.640	3.940	3.600	3.820	1.583	36,001
2022-03-03	3.580	3.660	3.580	3.660	1.517	2,722
2022-03-02	3.480	3.600	3.480	3.600	1.492	4,804
2022-03-01	3.700	3.760	3.460	3.460	1.434	20,803
2022-02-28	3.660	3.700	3.640	3.700	1.534	2,590
2022-02-25	3.600	3.640	3.600	3.640	1.509	2,975
2022-02-24	3.600	3.680	3.520	3.620	1.501	8,024
2022-02-23	3.680	3.780	3.660	3.760	1.559	2,016
2022-02-22	3.660	3.680	3.660	3.680	1.525	883
2022-02-21	3.600	3.840	3.600	3.800	1.575	9,542
2022-02-18	3.720	3.760	3.720	3.760	1.559	1,724
2022-02-17	3.760	3.760	3.720	3.720	1.542	1,048
2022-02-16	3.720	3.780	3.720	3.780	1.567	862
2022-02-15	3.700	3.720	3.700	3.720	1.542	355
2022-02-14	3.700	3.700	3.700	3.700	1.534	4,117
2022-02-11	3.700	3.700	3.700	3.700	1.534	6,000
2022-02-10	3.700	3.700	3.680	3.680	1.525	972
2022-02-09	3.700	3.700	3.700	3.700	1.534	0
2022-02-08	3.680	3.700	3.680	3.700	1.534	702
2022-02-07	3.700	3.700	3.680	3.680	1.525	1,167
2022-02-04	3.700	3.700	3.700	3.700	1.534	2,538
2022-02-03	3.700	3.700	3.700	3.700	1.534	0
2022-02-02	3.720	3.720	3.660	3.700	1.534	758
2022-02-01	3.700	3.700	3.660	3.660	1.517	14,037
2022-01-31	3.700	3.700	3.700	3.700	1.534	1,700
2022-01-28	3.700	3.700	3.700	3.700	1.534	10,000
2022-01-27	3.680	3.740	3.680	3.740	1.550	702
2022-01-26	3.760	3.760	3.760	3.760	1.559	0
2022-01-25	3.540	3.820	3.540	3.760	1.559	3,656
2022-01-24	3.720	3.840	3.520	3.640	1.509	16,694
2022-01-21	3.720	3.720	3.700	3.700	1.534	2,312
2022-01-20	3.600	3.860	3.600	3.800	1.575	5,880
2022-01-19	3.740	3.740	3.660	3.660	1.517	11,721
2022-01-18	3.840	3.840	3.740	3.840	1.592	9,647
2022-01-17	3.800	3.860	3.740	3.840	1.592	852
2022-01-14	3.620	3.800	3.620	3.800	1.575	6,404
2022-01-13	3.720	3.720	3.700	3.700	1.534	498
2022-01-12	3.740	3.740	3.720	3.720	1.542	108
2022-01-11	3.620	3.700	3.600	3.700	1.534	6,634
2022-01-10	3.600	3.640	3.600	3.640	1.509	6,858
2022-01-07	3.620	3.680	3.600	3.680	1.525	1,385

← NewerPage 20 of 21 · 1,256 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.