ED Invest S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	6.100	6.100	5.900	6.100	4.209	3,450
2025-05-13	6.100	6.100	6.000	6.000	4.140	441
2025-05-12	6.080	6.100	6.060	6.060	4.181	1,111
2025-05-09	6.060	6.080	6.060	6.080	4.195	586
2025-05-08	6.080	6.080	6.060	6.080	4.195	456
2025-05-07	6.000	6.100	6.000	6.100	4.209	2,200
2025-05-06	6.000	6.000	5.980	6.000	4.140	2,024
2025-05-05	6.000	6.000	5.960	6.000	4.140	305
2025-05-02	5.960	6.000	5.940	6.000	4.140	1,428
2025-04-30	5.980	5.980	5.900	5.980	4.126	887
2025-04-29	5.980	5.980	5.980	5.980	4.126	201
2025-04-28	6.080	6.080	5.980	6.000	4.140	4,029
2025-04-25	6.280	6.360	6.280	6.300	4.347	1,048
2025-04-24	6.280	6.280	6.160	6.280	4.333	78
2025-04-23	6.020	6.300	6.020	6.260	4.319	361
2025-04-22	6.000	6.300	6.000	6.300	4.347	3,748
2025-04-17	6.260	6.300	6.260	6.300	4.347	1,097
2025-04-16	6.260	6.260	6.260	6.260	4.319	7
2025-04-15	6.260	6.260	6.220	6.240	4.305	3,412
2025-04-14	6.280	6.280	6.080	6.200	4.278	626
2025-04-11	6.260	6.260	6.260	6.260	4.319	1,374
2025-04-10	6.300	6.500	5.980	6.300	4.347	11,620
2025-04-09	6.000	6.280	6.000	6.280	4.333	1,855
2025-04-08	6.200	6.300	5.720	6.080	4.195	5,263
2025-04-07	6.220	6.220	6.160	6.200	4.278	1,596
2025-04-04	6.420	6.500	6.300	6.300	4.347	1,991
2025-04-03	6.300	6.500	6.300	6.420	4.430	1,769
2025-04-02	6.460	6.480	6.340	6.420	4.430	661
2025-04-01	6.380	6.460	6.300	6.460	4.457	2,009
2025-03-31	6.380	6.380	6.380	6.380	4.402	106
2025-03-28	6.400	6.400	6.320	6.320	4.361	683
2025-03-27	6.360	6.400	6.240	6.240	4.305	430
2025-03-26	6.340	6.340	6.320	6.340	4.374	626
2025-03-25	6.280	6.340	6.280	6.340	4.374	882
2025-03-24	6.300	6.320	6.140	6.300	4.347	1,710
2025-03-21	6.320	6.320	6.180	6.320	4.361	417
2025-03-20	6.340	6.340	6.340	6.340	4.374	17
2025-03-19	6.200	6.340	6.100	6.340	4.374	3,065
2025-03-18	6.200	6.320	6.120	6.200	4.278	873
2025-03-17	6.380	6.380	6.180	6.340	4.374	462
2025-03-14	6.200	6.380	6.200	6.380	4.402	1,641
2025-03-13	6.400	6.400	6.200	6.380	4.402	214
2025-03-12	5.960	6.500	5.960	6.400	4.416	4,138
2025-03-11	6.480	6.480	5.960	5.960	4.112	7,053
2025-03-10	6.380	6.500	6.380	6.480	4.471	336
2025-03-07	6.500	6.500	6.340	6.480	4.471	552
2025-03-06	6.480	6.500	6.480	6.500	4.485	796
2025-03-05	6.580	6.580	6.320	6.320	4.361	1,023
2025-03-04	6.580	6.580	6.540	6.540	4.512	41
2025-03-03	6.580	6.580	6.580	6.580	4.540	47
2025-02-28	6.560	6.580	6.560	6.560	4.526	645
2025-02-27	6.560	6.580	6.320	6.560	4.526	387
2025-02-26	6.540	6.580	6.320	6.340	4.374	1,730
2025-02-25	6.540	6.580	6.540	6.580	4.540	49
2025-02-24	6.600	6.600	6.600	6.600	4.554	702
2025-02-21	6.520	6.540	6.500	6.540	4.512	413
2025-02-20	6.520	6.520	6.400	6.500	4.485	28
2025-02-19	6.520	6.520	6.400	6.520	4.499	129
2025-02-18	6.460	6.580	6.340	6.520	4.499	278
2025-02-17	6.420	6.560	6.380	6.540	4.512	1,011

← NewerPage 7 of 21 · 1,254 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.