ED Invest S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	6.200	6.360	6.200	6.360	4.526	1,363
2025-10-30	6.180	6.220	6.120	6.200	4.412	6,720
2025-10-29	6.000	6.100	5.860	5.860	4.170	1,677
2025-10-28	5.940	6.000	5.820	6.000	4.270	593
2025-10-27	6.160	6.160	5.800	5.980	4.255	4,849
2025-10-24	6.100	6.180	6.100	6.180	4.398	1,144
2025-10-23	6.180	6.180	6.180	6.180	4.398	65
2025-10-22	6.100	6.180	6.100	6.180	4.398	125
2025-10-21	6.160	6.180	6.100	6.180	4.398	1,663
2025-10-20	6.120	6.160	6.120	6.160	4.383	1,395
2025-10-17	6.120	6.160	6.100	6.120	4.355	1,125
2025-10-16	6.140	6.140	6.100	6.100	4.341	247
2025-10-15	6.080	6.160	6.080	6.160	4.383	288
2025-10-14	6.160	6.160	6.100	6.160	4.383	306
2025-10-13	6.120	6.160	6.080	6.080	4.326	570
2025-10-10	6.140	6.140	6.000	6.140	4.369	597
2025-10-09	6.000	6.140	6.000	6.140	4.369	544
2025-10-08	6.120	6.160	6.000	6.100	4.341	1,774
2025-10-07	6.120	6.180	6.100	6.120	4.355	1,921
2025-10-06	6.140	6.160	6.140	6.160	4.383	788
2025-10-03	6.100	6.300	6.100	6.300	4.483	1,580
2025-10-02	6.300	6.300	6.100	6.300	4.483	309
2025-10-01	6.280	6.300	6.100	6.300	4.483	434
2025-09-30	6.060	6.280	6.060	6.280	4.469	570
2025-09-29	6.100	6.280	6.000	6.280	4.469	2,067
2025-09-26	6.100	6.100	6.000	6.100	4.341	1,565
2025-09-25	6.160	6.300	6.100	6.280	4.469	523
2025-09-24	6.240	6.360	6.140	6.300	4.483	2,140
2025-09-23	6.400	6.400	6.220	6.380	4.540	3,190
2025-09-22	6.400	6.500	6.320	6.400	4.554	3,041
2025-09-19	6.400	6.500	6.340	6.500	4.625	1,252
2025-09-18	6.340	6.400	6.320	6.320	4.497	588
2025-09-17	6.300	6.480	6.200	6.460	4.597	1,542
2025-09-16	6.460	6.480	6.300	6.420	4.568	605
2025-09-15	6.400	6.500	6.320	6.460	4.597	903
2025-09-12	6.500	6.500	6.500	6.500	4.625	143
2025-09-11	6.460	6.500	6.400	6.500	4.625	1,048
2025-09-10	6.400	6.500	6.320	6.500	4.625	1,146
2025-09-09	6.400	6.400	6.380	6.400	4.554	138
2025-09-08	6.360	6.580	6.360	6.400	4.554	2,424
2025-09-05	6.600	6.600	6.320	6.580	4.682	619
2025-09-04	6.580	6.600	6.580	6.600	4.696	519
2025-09-03	6.580	6.580	6.320	6.580	4.682	463
2025-09-02	6.580	6.600	6.300	6.300	4.483	903
2025-09-01	6.600	6.600	6.360	6.360	4.526	871
2025-08-29	6.600	6.600	6.320	6.600	4.696	341
2025-08-28	6.480	6.600	6.300	6.600	4.696	854
2025-08-27	6.600	6.600	6.400	6.600	4.696	161
2025-08-26	6.620	6.620	6.600	6.600	4.696	1,404
2025-08-25	6.580	6.620	6.380	6.620	4.711	2,360
2025-08-22	6.580	6.600	6.320	6.600	4.696	559
2025-08-21	6.600	6.600	6.320	6.580	4.682	253
2025-08-20	6.600	6.600	6.580	6.580	4.682	2,259
2025-08-19	6.500	6.600	6.400	6.600	4.696	3,104
2025-08-18	6.600	6.600	6.520	6.520	4.640	1,693
2025-08-14	6.800	6.800	6.600	6.600	4.696	1,358
2025-08-13	6.700	6.700	6.600	6.700	4.768	227
2025-08-12	6.640	6.700	6.600	6.700	4.768	507
2025-08-11	6.640	6.800	6.640	6.700	4.768	1,466
2025-08-08	6.400	6.700	6.400	6.680	4.753	303

← NewerPage 5 of 21 · 1,251 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.