ED Invest S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	6.560	6.580	6.420	6.580	4.540	420
2025-02-13	6.560	6.580	6.400	6.560	4.526	450
2025-02-12	6.580	6.600	6.380	6.600	4.554	2,151
2025-02-11	6.580	6.580	6.380	6.560	4.526	212
2025-02-10	6.600	6.600	6.300	6.580	4.540	2,171
2025-02-07	6.500	6.600	6.500	6.600	4.554	1,819
2025-02-06	6.460	6.760	6.300	6.500	4.485	3,740
2025-02-05	6.480	6.480	6.260	6.460	4.457	580
2025-02-04	6.420	6.480	6.200	6.480	4.471	1,002
2025-02-03	6.460	6.460	6.200	6.460	4.457	835
2025-01-31	6.340	6.480	6.220	6.460	4.457	1,525
2025-01-30	6.380	6.480	6.340	6.480	4.471	2,055
2025-01-29	6.420	6.420	6.400	6.400	4.416	218
2025-01-28	6.460	6.480	6.460	6.460	4.457	25
2025-01-27	6.280	6.500	6.200	6.460	4.457	1,710
2025-01-24	6.240	6.280	6.080	6.280	4.333	588
2025-01-23	6.080	6.260	6.080	6.260	4.319	1,123
2025-01-22	6.080	6.280	6.040	6.260	4.319	1,458
2025-01-21	6.200	6.300	6.080	6.300	4.347	1,162
2025-01-20	6.280	6.300	6.060	6.280	4.333	1,078
2025-01-17	6.280	6.300	6.280	6.280	4.333	881
2025-01-16	6.280	6.280	6.120	6.120	4.223	521
2025-01-15	6.300	6.300	6.000	6.120	4.223	1,748
2025-01-14	6.040	6.140	6.040	6.140	4.236	620
2025-01-13	6.120	6.120	6.100	6.100	4.209	406
2025-01-10	6.100	6.120	6.020	6.120	4.223	1,158
2025-01-09	6.080	6.100	6.080	6.100	4.209	507
2025-01-08	6.020	6.100	6.000	6.100	4.209	321
2025-01-07	6.000	6.020	5.960	6.000	4.140	1,231
2025-01-03	5.800	5.980	5.800	5.960	4.112	2,105
2025-01-02	5.700	5.780	5.500	5.760	3.974	1,234
2024-12-30	5.680	5.700	5.600	5.680	3.919	2,530
2024-12-27	5.620	5.620	5.460	5.580	3.850	1,814
2024-12-23	5.660	5.660	5.460	5.640	3.891	2,799
2024-12-20	5.680	5.680	5.460	5.680	3.919	3,719
2024-12-19	5.680	5.700	5.500	5.500	3.795	1,785
2024-12-18	5.680	5.700	5.500	5.700	3.933	2,023
2024-12-17	5.760	5.760	5.300	5.700	3.933	6,381
2024-12-16	5.560	5.800	5.560	5.780	3.988	1,323
2024-12-13	5.700	5.780	5.660	5.780	3.988	2,052
2024-12-12	5.700	5.780	5.500	5.780	3.988	938
2024-12-11	5.700	5.700	5.500	5.500	3.795	3,964
2024-12-10	5.820	5.820	5.600	5.700	3.933	3,439
2024-12-09	5.880	6.040	5.720	5.820	4.016	3,861
2024-12-06	5.980	6.040	5.880	6.040	4.167	455
2024-12-05	6.040	6.040	6.000	6.000	4.140	2,314
2024-12-04	6.300	6.360	5.680	6.040	4.167	8,949
2024-12-03	6.300	6.500	6.220	6.360	4.388	1,344
2024-12-02	6.080	6.560	5.800	6.480	4.471	7,477
2024-11-29	6.800	7.000	6.700	7.000	4.326	16,086
2024-11-28	6.480	6.800	6.300	6.800	4.202	13,713
2024-11-27	6.360	6.680	6.140	6.520	4.029	6,081
2024-11-26	6.380	6.400	6.340	6.380	3.943	336
2024-11-25	6.380	6.400	6.100	6.400	3.955	2,486
2024-11-22	6.300	6.400	6.300	6.380	3.943	812
2024-11-21	6.300	6.340	6.300	6.340	3.918	648
2024-11-20	6.280	6.360	6.280	6.360	3.931	633
2024-11-19	6.260	6.360	6.200	6.280	3.881	2,029
2024-11-18	6.360	6.360	6.140	6.240	3.856	2,470
2024-11-15	6.360	6.380	6.200	6.360	3.931	200

← NewerPage 8 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.