ED Invest S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 9.600 | 9.780 | 9.600 | 9.780 | 9.247 | 1,704 |
| 2026-04-28 | 9.500 | 9.600 | 9.440 | 9.600 | 9.077 | 1,836 |
| 2026-04-27 | 9.560 | 9.600 | 9.500 | 9.500 | 8.983 | 602 |
| 2026-04-24 | 9.600 | 9.600 | 9.300 | 9.480 | 8.964 | 1,724 |
| 2026-04-23 | 9.600 | 9.600 | 9.520 | 9.600 | 9.077 | 212 |
| 2026-04-22 | 9.400 | 9.560 | 9.240 | 9.560 | 9.039 | 1,412 |
| 2026-04-21 | 9.540 | 9.540 | 9.440 | 9.440 | 8.926 | 1,888 |
| 2026-04-20 | 9.600 | 9.600 | 9.500 | 9.540 | 9.020 | 1,706 |
| 2026-04-17 | 9.600 | 9.600 | 9.460 | 9.600 | 9.077 | 896 |
| 2026-04-16 | 9.600 | 9.600 | 9.500 | 9.600 | 9.077 | 855 |
| 2026-04-15 | 9.880 | 9.900 | 9.480 | 9.600 | 9.077 | 6,391 |
| 2026-04-14 | 10.000 | 10.000 | 9.640 | 9.880 | 9.342 | 1,232 |
| 2026-04-13 | 10.000 | 10.000 | 9.600 | 9.960 | 9.418 | 1,057 |
| 2026-04-10 | 9.960 | 10.000 | 9.600 | 9.980 | 9.436 | 3,524 |
| 2026-04-09 | 9.600 | 10.000 | 9.600 | 9.940 | 9.399 | 2,432 |
| 2026-04-08 | 9.780 | 9.860 | 9.420 | 9.460 | 8.945 | 3,067 |
| 2026-04-07 | 9.600 | 9.800 | 9.200 | 9.780 | 9.247 | 4,603 |
| 2026-04-02 | 10.000 | 11.200 | 9.220 | 9.600 | 9.077 | 35,861 |
| 2026-04-01 | 8.600 | 9.400 | 8.400 | 9.180 | 8.680 | 9,063 |
| 2026-03-31 | 8.480 | 8.600 | 8.480 | 8.580 | 8.113 | 1,348 |
| 2026-03-30 | 8.520 | 8.520 | 8.200 | 8.480 | 8.018 | 2,533 |
| 2026-03-27 | 8.540 | 8.540 | 8.200 | 8.400 | 7.943 | 2,283 |
| 2026-03-26 | 8.560 | 8.560 | 8.200 | 8.540 | 8.075 | 829 |
| 2026-03-25 | 8.600 | 8.600 | 8.300 | 8.600 | 8.132 | 195 |
| 2026-03-24 | 8.100 | 8.600 | 8.000 | 8.600 | 8.132 | 3,139 |
| 2026-03-23 | 8.360 | 8.400 | 8.020 | 8.020 | 7.583 | 6,255 |
| 2026-03-20 | 9.100 | 9.100 | 8.040 | 8.040 | 7.602 | 11,739 |
| 2026-03-19 | 9.100 | 10.000 | 8.720 | 9.100 | 8.604 | 15,114 |
| 2026-03-18 | 9.100 | 9.100 | 9.040 | 9.100 | 8.604 | 1,131 |
| 2026-03-17 | 9.140 | 9.300 | 9.000 | 9.100 | 8.604 | 4,440 |
| 2026-03-16 | 9.200 | 9.360 | 9.000 | 9.140 | 8.642 | 4,979 |
| 2026-03-13 | 9.000 | 9.200 | 8.800 | 9.100 | 8.604 | 2,019 |
| 2026-03-12 | 8.660 | 9.300 | 8.600 | 9.000 | 8.510 | 7,923 |
| 2026-03-11 | 8.300 | 8.600 | 8.300 | 8.600 | 8.132 | 3,127 |
| 2026-03-10 | 8.080 | 8.300 | 8.040 | 8.300 | 7.848 | 1,470 |
| 2026-03-09 | 8.340 | 8.340 | 8.000 | 8.300 | 7.848 | 7,969 |
| 2026-03-06 | 8.460 | 8.500 | 8.100 | 8.340 | 7.886 | 3,342 |
| 2026-03-05 | 8.280 | 8.400 | 8.180 | 8.400 | 7.943 | 5,975 |
| 2026-03-04 | 8.080 | 8.280 | 8.080 | 8.240 | 7.791 | 9,336 |
| 2026-03-03 | 8.060 | 8.200 | 8.000 | 8.200 | 7.753 | 17,880 |
| 2026-03-02 | 8.020 | 8.120 | 8.020 | 8.080 | 7.640 | 2,778 |
| 2026-02-27 | 7.800 | 8.120 | 7.660 | 8.120 | 7.678 | 7,504 |
| 2026-02-26 | 7.660 | 7.840 | 7.600 | 7.800 | 7.375 | 16,845 |
| 2026-02-25 | 7.580 | 7.780 | 7.520 | 7.700 | 7.281 | 1,224 |
| 2026-02-24 | 7.600 | 8.120 | 7.440 | 7.800 | 7.375 | 5,036 |
| 2026-02-23 | 7.400 | 7.600 | 7.300 | 7.600 | 7.186 | 7,072 |
| 2026-02-20 | 7.380 | 7.460 | 7.320 | 7.460 | 7.054 | 8,624 |
| 2026-02-19 | 7.340 | 7.400 | 7.300 | 7.400 | 6.997 | 2,195 |
| 2026-02-18 | 7.360 | 7.400 | 7.300 | 7.340 | 6.940 | 1,160 |
| 2026-02-17 | 7.320 | 7.360 | 7.300 | 7.360 | 6.959 | 540 |
| 2026-02-16 | 7.300 | 7.340 | 7.200 | 7.300 | 6.902 | 4,277 |
| 2026-02-13 | 7.300 | 7.300 | 7.280 | 7.300 | 6.902 | 2,922 |
| 2026-02-12 | 7.300 | 7.300 | 7.100 | 7.280 | 6.884 | 565 |
| 2026-02-11 | 7.300 | 7.300 | 7.200 | 7.300 | 6.902 | 653 |
| 2026-02-10 | 7.300 | 7.300 | 7.260 | 7.300 | 6.902 | 850 |
| 2026-02-09 | 7.200 | 7.200 | 7.120 | 7.200 | 6.808 | 1,558 |
| 2026-02-06 | 7.200 | 7.200 | 7.000 | 7.100 | 6.713 | 2,338 |
| 2026-02-05 | 7.200 | 7.200 | 7.020 | 7.200 | 6.808 | 2,137 |
| 2026-02-04 | 7.200 | 7.300 | 6.800 | 7.000 | 6.619 | 16,795 |
| 2026-02-03 | 7.200 | 7.300 | 7.060 | 7.300 | 6.902 | 1,021 |
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.