ED Invest S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 6.260 | 6.300 | 6.140 | 6.300 | 3.893 | 1,218 |
| 2024-11-13 | 6.300 | 6.300 | 6.200 | 6.300 | 3.893 | 2,178 |
| 2024-11-12 | 6.400 | 6.400 | 6.100 | 6.300 | 3.893 | 5,943 |
| 2024-11-08 | 5.700 | 6.500 | 5.700 | 6.400 | 3.955 | 14,469 |
| 2024-11-07 | 5.460 | 5.680 | 5.460 | 5.660 | 3.498 | 5,336 |
| 2024-11-06 | 5.300 | 5.460 | 5.220 | 5.460 | 3.374 | 2,457 |
| 2024-11-05 | 5.600 | 5.600 | 5.320 | 5.360 | 3.313 | 2,583 |
| 2024-11-04 | 5.680 | 5.700 | 5.460 | 5.600 | 3.461 | 4,716 |
| 2024-10-31 | 5.720 | 5.720 | 5.400 | 5.680 | 3.510 | 1,531 |
| 2024-10-30 | 5.400 | 5.720 | 5.400 | 5.720 | 3.535 | 3,443 |
| 2024-10-29 | 5.500 | 5.500 | 5.480 | 5.500 | 3.399 | 535 |
| 2024-10-28 | 5.500 | 5.500 | 5.500 | 5.500 | 3.399 | 148 |
| 2024-10-25 | 5.500 | 5.700 | 5.320 | 5.700 | 3.523 | 306 |
| 2024-10-24 | 5.500 | 5.720 | 5.320 | 5.720 | 3.535 | 894 |
| 2024-10-23 | 5.560 | 5.720 | 5.340 | 5.720 | 3.535 | 7,312 |
| 2024-10-22 | 5.960 | 5.960 | 5.480 | 5.700 | 3.523 | 5,197 |
| 2024-10-21 | 5.760 | 5.980 | 5.500 | 5.980 | 3.696 | 6,556 |
| 2024-10-18 | 5.760 | 5.960 | 5.760 | 5.960 | 3.683 | 301 |
| 2024-10-17 | 5.980 | 6.000 | 5.760 | 5.980 | 3.696 | 3,757 |
| 2024-10-16 | 5.980 | 5.980 | 5.860 | 5.880 | 3.634 | 322 |
| 2024-10-15 | 5.980 | 6.000 | 5.800 | 6.000 | 3.708 | 243 |
| 2024-10-14 | 5.980 | 6.000 | 5.780 | 5.980 | 3.696 | 167 |
| 2024-10-11 | 5.900 | 6.000 | 5.780 | 5.980 | 3.696 | 590 |
| 2024-10-10 | 5.800 | 5.880 | 5.760 | 5.880 | 3.634 | 426 |
| 2024-10-09 | 5.900 | 6.000 | 5.760 | 5.800 | 3.584 | 3,382 |
| 2024-10-08 | 5.900 | 5.900 | 5.800 | 5.900 | 3.646 | 852 |
| 2024-10-07 | 6.020 | 6.020 | 5.720 | 5.900 | 3.646 | 5,766 |
| 2024-10-04 | 6.080 | 6.080 | 5.920 | 6.060 | 3.745 | 503 |
| 2024-10-03 | 6.240 | 6.240 | 6.000 | 6.000 | 3.708 | 3,256 |
| 2024-10-02 | 6.120 | 6.380 | 6.100 | 6.240 | 3.856 | 1,147 |
| 2024-10-01 | 6.400 | 6.400 | 6.100 | 6.400 | 3.955 | 437 |
| 2024-09-30 | 6.400 | 6.400 | 6.220 | 6.400 | 3.955 | 385 |
| 2024-09-27 | 6.100 | 6.280 | 6.100 | 6.260 | 3.869 | 379 |
| 2024-09-26 | 6.260 | 6.280 | 6.100 | 6.280 | 3.881 | 361 |
| 2024-09-25 | 6.280 | 6.280 | 6.000 | 6.260 | 3.869 | 3,164 |
| 2024-09-24 | 6.280 | 6.280 | 6.280 | 6.280 | 3.881 | 539 |
| 2024-09-23 | 6.280 | 6.280 | 6.100 | 6.260 | 3.869 | 1,940 |
| 2024-09-20 | 6.180 | 6.300 | 6.160 | 6.280 | 3.881 | 297 |
| 2024-09-19 | 6.260 | 6.260 | 6.160 | 6.200 | 3.832 | 1,790 |
| 2024-09-18 | 6.380 | 6.380 | 6.200 | 6.300 | 3.893 | 644 |
| 2024-09-17 | 6.200 | 6.380 | 6.200 | 6.380 | 3.943 | 261 |
| 2024-09-16 | 6.360 | 6.360 | 6.360 | 6.360 | 3.931 | 78 |
| 2024-09-13 | 6.400 | 6.400 | 6.200 | 6.200 | 3.832 | 1,257 |
| 2024-09-12 | 6.220 | 6.400 | 6.220 | 6.400 | 3.955 | 56 |
| 2024-09-11 | 6.380 | 6.400 | 6.380 | 6.380 | 3.943 | 1,301 |
| 2024-09-10 | 6.380 | 6.400 | 6.200 | 6.380 | 3.943 | 1,276 |
| 2024-09-09 | 6.340 | 6.400 | 6.320 | 6.400 | 3.955 | 520 |
| 2024-09-06 | 6.300 | 6.340 | 6.180 | 6.340 | 3.918 | 461 |
| 2024-09-05 | 6.120 | 6.300 | 6.000 | 6.300 | 3.893 | 1,398 |
| 2024-09-04 | 6.280 | 6.280 | 6.120 | 6.120 | 3.782 | 428 |
| 2024-09-03 | 6.280 | 6.280 | 6.100 | 6.280 | 3.881 | 129 |
| 2024-09-02 | 6.300 | 6.300 | 6.140 | 6.140 | 3.795 | 650 |
| 2024-08-30 | 6.180 | 6.300 | 6.100 | 6.300 | 3.893 | 2,779 |
| 2024-08-29 | 6.200 | 6.200 | 6.120 | 6.200 | 3.832 | 709 |
| 2024-08-28 | 6.200 | 6.300 | 6.200 | 6.300 | 3.893 | 632 |
| 2024-08-27 | 6.180 | 6.200 | 6.180 | 6.180 | 3.819 | 1,013 |
| 2024-08-26 | 6.300 | 6.320 | 6.200 | 6.200 | 3.832 | 1,274 |
| 2024-08-23 | 6.400 | 6.400 | 6.400 | 6.400 | 3.955 | 20 |
| 2024-08-22 | 6.400 | 6.400 | 6.400 | 6.400 | 3.955 | 70 |
| 2024-08-21 | 6.300 | 6.400 | 6.180 | 6.400 | 3.955 | 2,191 |
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.