ED Invest S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 6.700 | 6.800 | 6.400 | 6.400 | 4.554 | 9,464 |
| 2025-08-06 | 6.600 | 6.700 | 6.600 | 6.680 | 4.753 | 305 |
| 2025-08-05 | 6.600 | 6.700 | 6.600 | 6.600 | 4.696 | 580 |
| 2025-08-04 | 6.700 | 6.700 | 6.540 | 6.700 | 4.768 | 186 |
| 2025-08-01 | 6.660 | 6.700 | 6.560 | 6.700 | 4.768 | 782 |
| 2025-07-31 | 6.880 | 6.880 | 6.660 | 6.700 | 4.768 | 2,366 |
| 2025-07-30 | 6.720 | 6.960 | 6.700 | 6.900 | 4.910 | 364 |
| 2025-07-29 | 7.480 | 7.480 | 6.740 | 6.980 | 4.967 | 15,009 |
| 2025-07-28 | 6.100 | 7.500 | 6.000 | 7.500 | 5.337 | 23,174 |
| 2025-07-25 | 6.100 | 6.100 | 5.900 | 6.100 | 4.341 | 38 |
| 2025-07-24 | 6.060 | 6.100 | 6.000 | 6.100 | 4.341 | 1,089 |
| 2025-07-23 | 5.860 | 6.080 | 5.860 | 6.060 | 4.312 | 474 |
| 2025-07-22 | 6.060 | 6.080 | 6.060 | 6.080 | 4.326 | 72 |
| 2025-07-21 | 6.000 | 6.060 | 6.000 | 6.060 | 4.312 | 1,613 |
| 2025-07-18 | 5.940 | 6.020 | 5.920 | 6.020 | 4.284 | 853 |
| 2025-07-17 | 5.940 | 5.940 | 5.920 | 5.940 | 4.227 | 822 |
| 2025-07-16 | 5.800 | 5.920 | 5.800 | 5.920 | 4.213 | 381 |
| 2025-07-15 | 5.900 | 5.920 | 5.700 | 5.700 | 4.056 | 1,442 |
| 2025-07-14 | 5.900 | 5.900 | 5.800 | 5.900 | 4.198 | 258 |
| 2025-07-11 | 5.900 | 5.900 | 5.700 | 5.700 | 4.056 | 1,396 |
| 2025-07-10 | 5.880 | 5.920 | 5.700 | 5.900 | 4.198 | 309 |
| 2025-07-09 | 5.800 | 5.900 | 5.720 | 5.900 | 4.198 | 1,003 |
| 2025-07-08 | 5.800 | 5.800 | 5.600 | 5.800 | 4.127 | 1,082 |
| 2025-07-07 | 5.800 | 5.800 | 5.700 | 5.800 | 4.127 | 597 |
| 2025-07-04 | 5.800 | 5.800 | 5.700 | 5.700 | 4.056 | 55 |
| 2025-07-03 | 5.740 | 5.800 | 5.740 | 5.740 | 4.084 | 1,353 |
| 2025-07-02 | 5.700 | 5.760 | 5.700 | 5.760 | 4.099 | 151 |
| 2025-07-01 | 5.720 | 5.800 | 5.600 | 5.760 | 4.099 | 1,631 |
| 2025-06-30 | 5.720 | 5.720 | 5.620 | 5.620 | 3.999 | 278 |
| 2025-06-27 | 5.700 | 5.720 | 5.600 | 5.720 | 4.070 | 4,857 |
| 2025-06-26 | 5.760 | 5.760 | 5.600 | 5.720 | 4.070 | 882 |
| 2025-06-25 | 5.760 | 5.760 | 5.600 | 5.760 | 4.099 | 3,236 |
| 2025-06-24 | 5.600 | 5.760 | 5.540 | 5.760 | 4.099 | 2,122 |
| 2025-06-23 | 5.740 | 5.760 | 5.520 | 5.600 | 3.985 | 4,295 |
| 2025-06-20 | 5.740 | 5.740 | 5.540 | 5.720 | 4.070 | 131 |
| 2025-06-18 | 5.760 | 5.760 | 5.640 | 5.760 | 4.099 | 1,758 |
| 2025-06-17 | 5.760 | 5.760 | 5.620 | 5.760 | 4.099 | 104 |
| 2025-06-16 | 5.760 | 5.760 | 5.620 | 5.760 | 4.099 | 481 |
| 2025-06-13 | 5.760 | 5.760 | 5.560 | 5.760 | 4.099 | 929 |
| 2025-06-12 | 5.840 | 5.840 | 5.680 | 5.680 | 4.042 | 1,864 |
| 2025-06-11 | 5.900 | 5.920 | 5.820 | 5.820 | 4.141 | 2,434 |
| 2025-06-10 | 5.920 | 5.920 | 5.820 | 5.920 | 4.213 | 1,314 |
| 2025-06-09 | 5.800 | 6.000 | 5.800 | 5.920 | 4.213 | 543 |
| 2025-06-06 | 6.000 | 6.000 | 5.960 | 5.960 | 4.241 | 178 |
| 2025-06-05 | 5.940 | 6.000 | 5.800 | 6.000 | 4.270 | 2,149 |
| 2025-06-04 | 5.980 | 6.000 | 5.800 | 5.940 | 4.227 | 934 |
| 2025-06-03 | 6.180 | 6.180 | 6.000 | 6.000 | 4.270 | 3,426 |
| 2025-06-02 | 6.120 | 6.200 | 6.100 | 6.200 | 4.412 | 365 |
| 2025-05-30 | 5.880 | 6.200 | 5.600 | 6.120 | 4.355 | 3,171 |
| 2025-05-29 | 6.360 | 6.760 | 6.360 | 6.580 | 4.540 | 10,678 |
| 2025-05-28 | 6.040 | 6.400 | 6.040 | 6.380 | 4.402 | 9,813 |
| 2025-05-27 | 5.960 | 6.040 | 5.960 | 6.040 | 4.167 | 6,258 |
| 2025-05-26 | 6.000 | 6.000 | 6.000 | 6.000 | 4.140 | 218 |
| 2025-05-23 | 5.900 | 6.000 | 5.800 | 6.000 | 4.140 | 2,524 |
| 2025-05-22 | 6.020 | 6.020 | 5.960 | 5.980 | 4.126 | 5,682 |
| 2025-05-21 | 6.120 | 6.120 | 6.000 | 6.120 | 4.223 | 676 |
| 2025-05-20 | 6.100 | 6.100 | 6.060 | 6.100 | 4.209 | 602 |
| 2025-05-19 | 6.100 | 6.100 | 6.020 | 6.100 | 4.209 | 477 |
| 2025-05-16 | 6.180 | 6.180 | 6.020 | 6.180 | 4.264 | 517 |
| 2025-05-15 | 6.100 | 6.180 | 6.000 | 6.180 | 4.264 | 2,343 |
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.