ED Invest S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 3.680 | 3.720 | 3.600 | 3.720 | 1.542 | 6,155 |
| 2022-01-04 | 3.640 | 3.740 | 3.640 | 3.700 | 1.534 | 2,958 |
| 2022-01-03 | 3.520 | 3.620 | 3.520 | 3.600 | 1.492 | 6,928 |
| 2021-12-30 | 3.440 | 3.560 | 3.380 | 3.540 | 1.467 | 10,001 |
| 2021-12-29 | 3.440 | 3.440 | 3.440 | 3.440 | 1.426 | 654 |
| 2021-12-28 | 3.400 | 3.440 | 3.300 | 3.400 | 1.409 | 32,252 |
| 2021-12-27 | 3.560 | 3.640 | 3.280 | 3.320 | 1.376 | 16,076 |
| 2021-12-23 | 3.580 | 3.680 | 3.580 | 3.680 | 1.525 | 1,502 |
| 2021-12-22 | 3.720 | 3.720 | 3.560 | 3.680 | 1.525 | 4,063 |
| 2021-12-21 | 3.700 | 3.700 | 3.700 | 3.700 | 1.534 | 0 |
| 2021-12-20 | 3.640 | 3.700 | 3.580 | 3.700 | 1.534 | 2,179 |
| 2021-12-17 | 3.720 | 3.720 | 3.720 | 3.720 | 1.542 | 0 |
| 2021-12-16 | 3.740 | 3.740 | 3.680 | 3.720 | 1.542 | 3,715 |
| 2021-12-15 | 3.800 | 3.800 | 3.700 | 3.700 | 1.534 | 1,780 |
| 2021-12-14 | 3.780 | 3.800 | 3.740 | 3.800 | 1.575 | 801 |
| 2021-12-13 | 3.840 | 3.840 | 3.800 | 3.800 | 1.575 | 719 |
| 2021-12-10 | 3.800 | 3.800 | 3.800 | 3.800 | 1.575 | 0 |
| 2021-12-09 | 3.780 | 3.800 | 3.780 | 3.800 | 1.575 | 5,008 |
| 2021-12-08 | 3.840 | 3.940 | 3.780 | 3.780 | 1.567 | 4,008 |
| 2021-12-07 | 3.840 | 3.840 | 3.840 | 3.840 | 1.592 | 1,291 |
| 2021-12-06 | 3.780 | 3.780 | 3.720 | 3.720 | 1.542 | 1,000 |
| 2021-12-03 | 3.780 | 3.840 | 3.780 | 3.840 | 1.592 | 708 |
| 2021-12-02 | 3.800 | 3.800 | 3.800 | 3.800 | 1.575 | 300 |
| 2021-12-01 | 3.780 | 3.840 | 3.780 | 3.840 | 1.592 | 2,298 |
| 2021-11-30 | 3.780 | 3.780 | 3.780 | 3.780 | 1.567 | 246 |
| 2021-11-29 | 3.740 | 3.760 | 3.700 | 3.700 | 1.534 | 7,934 |
| 2021-11-26 | 3.860 | 3.860 | 3.720 | 3.800 | 1.575 | 8,074 |
| 2021-11-25 | 3.980 | 3.980 | 3.980 | 3.980 | 1.650 | 0 |
| 2021-11-24 | 3.940 | 3.980 | 3.820 | 3.980 | 1.650 | 8,489 |
| 2021-11-23 | 3.940 | 3.980 | 3.940 | 3.980 | 1.650 | 698 |
| 2021-11-22 | 4.000 | 4.000 | 3.940 | 3.980 | 1.650 | 1,018 |
| 2021-11-19 | 4.020 | 4.020 | 3.940 | 4.000 | 1.658 | 7,411 |
| 2021-11-18 | 4.060 | 4.140 | 4.020 | 4.140 | 1.716 | 1,503 |
| 2021-11-17 | 4.020 | 4.060 | 4.020 | 4.060 | 1.683 | 1,150 |
| 2021-11-16 | 4.040 | 4.140 | 4.040 | 4.140 | 1.716 | 1,580 |
| 2021-11-15 | 4.100 | 4.100 | 4.020 | 4.040 | 1.675 | 2,848 |
| 2021-11-12 | 4.100 | 4.100 | 4.100 | 4.100 | 1.699 | 1,199 |
| 2021-11-10 | 4.140 | 4.140 | 4.100 | 4.100 | 1.699 | 3,914 |
| 2021-11-09 | 4.300 | 4.300 | 4.200 | 4.200 | 1.741 | 2,083 |
| 2021-11-08 | 4.340 | 4.420 | 4.300 | 4.300 | 1.782 | 7,632 |
| 2021-11-05 | 4.320 | 4.320 | 4.320 | 4.320 | 1.791 | 0 |
| 2021-11-04 | 4.340 | 4.340 | 4.200 | 4.320 | 1.791 | 2,457 |
| 2021-11-03 | 4.420 | 4.420 | 4.200 | 4.340 | 1.799 | 10,837 |
| 2021-11-02 | 4.360 | 4.420 | 4.200 | 4.420 | 1.832 | 12,285 |
| 2021-10-29 | 4.320 | 4.400 | 4.240 | 4.360 | 1.807 | 2,934 |
| 2021-10-28 | 4.260 | 4.440 | 4.180 | 4.320 | 1.791 | 7,557 |
| 2021-10-27 | 4.300 | 4.400 | 4.220 | 4.320 | 1.791 | 18,782 |
| 2021-10-26 | 4.040 | 4.380 | 4.040 | 4.380 | 1.816 | 18,226 |
| 2021-10-25 | 3.940 | 4.080 | 3.880 | 4.040 | 1.675 | 24,320 |
| 2021-10-22 | 3.920 | 3.960 | 3.860 | 3.900 | 1.617 | 2,925 |
| 2021-10-21 | 3.800 | 3.880 | 3.700 | 3.880 | 1.608 | 8,836 |
← NewerPage 21 of 21 · 1,251 trading days
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.