ED Invest S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.480 | 8.480 | 8.220 | 8.460 | 8.460 | 214 |
| 2026-10-15 | 8.320 | 8.480 | 8.200 | 8.200 | 8.200 | 1,537 |
| 2026-10-14 | 8.380 | 8.500 | 8.320 | 8.500 | 8.500 | 102 |
| 2026-10-13 | 8.500 | 8.500 | 8.300 | 8.320 | 8.320 | 1,442 |
| 2026-10-12 | 8.260 | 8.480 | 8.260 | 8.260 | 8.260 | 327 |
| 2026-10-09 | 8.480 | 8.480 | 8.260 | 8.480 | 8.480 | 116 |
| 2026-10-08 | 8.280 | 8.500 | 8.280 | 8.480 | 8.480 | 146 |
| 2026-10-07 | 8.480 | 8.580 | 8.460 | 8.500 | 8.500 | 1,011 |
| 2026-10-06 | 8.300 | 8.500 | 8.220 | 8.480 | 8.480 | 668 |
| 2026-10-05 | 8.200 | 8.600 | 8.200 | 8.360 | 8.360 | 1,556 |
| 2026-10-02 | 8.380 | 8.380 | 8.100 | 8.340 | 8.340 | 231 |
| 2026-10-01 | 8.160 | 8.360 | 8.140 | 8.360 | 8.360 | 2,145 |
| 2026-09-30 | 8.240 | 8.240 | 8.200 | 8.240 | 8.240 | 1,228 |
| 2026-09-29 | 8.360 | 8.360 | 8.120 | 8.240 | 8.240 | 2,247 |
| 2026-09-28 | 8.420 | 8.420 | 8.280 | 8.280 | 8.280 | 207 |
| 2026-09-25 | 8.480 | 8.480 | 8.400 | 8.420 | 8.420 | 523 |
| 2026-09-24 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 432 |
| 2026-09-23 | 8.480 | 8.480 | 8.240 | 8.480 | 8.480 | 307 |
| 2026-09-22 | 8.320 | 8.500 | 8.240 | 8.480 | 8.480 | 3,240 |
| 2026-09-21 | 8.440 | 8.440 | 8.200 | 8.320 | 8.320 | 113 |
| 2026-09-18 | 8.440 | 8.440 | 8.160 | 8.400 | 8.400 | 437 |
| 2026-09-17 | 8.460 | 8.460 | 8.280 | 8.440 | 8.440 | 105 |
| 2026-09-16 | 8.480 | 8.480 | 8.200 | 8.460 | 8.460 | 212 |
| 2026-09-15 | 8.500 | 8.500 | 8.220 | 8.480 | 8.480 | 901 |
| 2026-09-14 | 8.520 | 8.760 | 8.400 | 8.500 | 8.500 | 1,394 |
| 2026-09-11 | 8.760 | 8.760 | 8.500 | 8.760 | 8.760 | 69 |
| 2026-09-10 | 8.780 | 8.780 | 8.500 | 8.760 | 8.760 | 181 |
| 2026-09-09 | 8.700 | 8.800 | 8.500 | 8.800 | 8.800 | 343 |
| 2026-09-08 | 8.600 | 8.700 | 8.360 | 8.700 | 8.700 | 656 |
| 2026-09-07 | 8.560 | 8.560 | 8.360 | 8.520 | 8.520 | 363 |
| 2026-09-04 | 8.460 | 8.560 | 8.380 | 8.560 | 8.560 | 3,149 |
| 2026-09-03 | 8.220 | 8.460 | 8.220 | 8.440 | 8.440 | 597 |
| 2026-09-02 | 8.400 | 8.420 | 8.220 | 8.420 | 8.420 | 199 |
| 2026-09-01 | 8.380 | 8.420 | 8.140 | 8.400 | 8.400 | 316 |
| 2026-08-31 | 8.380 | 8.380 | 8.140 | 8.380 | 8.380 | 286 |
| 2026-08-28 | 8.240 | 8.400 | 8.240 | 8.380 | 8.380 | 2,608 |
| 2026-08-27 | 8.100 | 8.200 | 8.080 | 8.200 | 8.200 | 2,512 |
| 2026-08-26 | 8.100 | 8.200 | 8.100 | 8.160 | 8.160 | 1,765 |
| 2026-08-25 | 8.240 | 8.240 | 8.200 | 8.200 | 8.200 | 229 |
| 2026-08-24 | 8.240 | 8.240 | 8.080 | 8.080 | 8.080 | 710 |
| 2026-08-21 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 153 |
| 2026-08-20 | 8.080 | 8.240 | 8.040 | 8.240 | 8.240 | 339 |
| 2026-08-19 | 8.060 | 8.260 | 8.060 | 8.260 | 8.260 | 192 |
| 2026-08-18 | 8.280 | 8.280 | 8.060 | 8.280 | 8.280 | 206 |
| 2026-08-17 | 8.020 | 8.280 | 8.020 | 8.280 | 8.280 | 1,486 |
| 2026-08-14 | 8.280 | 8.280 | 8.200 | 8.280 | 8.280 | 233 |
| 2026-08-13 | 8.300 | 8.300 | 8.000 | 8.260 | 8.260 | 1,988 |
| 2026-08-12 | 8.220 | 8.340 | 8.200 | 8.200 | 8.200 | 648 |
| 2026-08-11 | 8.360 | 8.360 | 7.720 | 8.340 | 8.340 | 3,329 |
| 2026-08-10 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 68 |
| 2026-08-07 | 8.400 | 8.400 | 8.240 | 8.380 | 8.380 | 211 |
| 2026-08-06 | 8.320 | 8.400 | 8.220 | 8.400 | 8.400 | 11,691 |
| 2026-08-05 | 8.400 | 8.400 | 8.220 | 8.280 | 8.280 | 547 |
| 2026-08-04 | 8.400 | 8.400 | 8.200 | 8.320 | 8.320 | 582 |
| 2026-08-03 | 8.400 | 8.400 | 8.380 | 8.400 | 8.400 | 208 |
| 2026-07-31 | 8.280 | 8.460 | 8.200 | 8.420 | 8.420 | 6,864 |
| 2026-07-30 | 8.400 | 8.500 | 8.320 | 8.440 | 8.440 | 187 |
| 2026-07-29 | 8.500 | 8.500 | 8.300 | 8.480 | 8.480 | 64 |
| 2026-07-28 | 8.520 | 8.520 | 8.340 | 8.500 | 8.500 | 313 |
| 2026-07-27 | 8.540 | 8.560 | 8.300 | 8.520 | 8.520 | 1,220 |
Page 1 of 21 · 1,253 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.