Korporacja Gospodarcza efekt S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	6.200	6.200	6.200	6.200	6.038	25
2024-08-16	6.500	6.500	6.500	6.500	6.330	0
2024-08-14	6.500	6.500	6.500	6.500	6.330	31
2024-08-13	6.250	6.250	6.250	6.250	6.087	0
2024-08-12	6.250	6.250	6.250	6.250	6.087	0
2024-08-09	6.250	6.250	6.250	6.250	6.087	0
2024-08-08	6.250	6.250	6.250	6.250	6.087	1,423
2024-08-07	6.300	6.300	6.300	6.300	6.135	0
2024-08-06	6.300	6.300	6.300	6.300	6.135	0
2024-08-05	6.350	6.350	6.300	6.300	6.135	487
2024-08-02	6.400	6.400	6.400	6.400	6.233	0
2024-08-01	6.400	6.400	6.400	6.400	6.233	300
2024-07-31	6.400	6.400	6.400	6.400	6.233	25
2024-07-30	6.600	6.900	6.600	6.900	6.720	497
2024-07-29	6.700	6.700	6.600	6.600	6.428	479
2024-07-26	6.350	6.350	6.350	6.350	6.184	525
2024-07-25	6.300	6.300	6.300	6.300	6.135	250
2024-07-24	6.300	6.300	6.300	6.300	6.135	0
2024-07-23	6.350	6.350	6.300	6.300	6.135	280
2024-07-22	6.300	6.300	6.300	6.300	6.135	400
2024-07-19	6.300	6.300	6.300	6.300	6.135	1,045
2024-07-18	6.300	6.300	6.300	6.300	6.135	1
2024-07-17	6.050	6.050	6.050	6.050	5.892	1
2024-07-16	6.250	6.250	6.250	6.250	6.087	0
2024-07-15	6.250	6.250	6.250	6.250	6.087	500
2024-07-12	6.150	6.150	6.150	6.150	5.989	0
2024-07-11	6.150	6.150	6.150	6.150	5.989	350
2024-07-10	6.500	6.500	6.500	6.500	6.330	0
2024-07-09	6.100	6.500	6.100	6.500	6.330	101
2024-07-08	6.700	6.700	6.700	6.700	6.525	0
2024-07-05	6.700	6.700	6.700	6.700	6.135	1
2024-07-04	6.100	6.100	6.100	6.100	5.586	3,813
2024-07-03	6.750	6.750	6.100	6.100	5.586	2,110
2024-07-02	6.800	6.800	6.800	6.800	6.227	7
2024-07-01	6.900	6.900	6.900	6.900	6.319	720
2024-06-28	6.900	6.900	6.900	6.900	6.319	389
2024-06-27	6.800	6.800	6.500	6.500	5.952	1,574
2024-06-26	6.600	6.600	6.600	6.600	6.044	522
2024-06-25	6.950	6.950	6.950	6.950	6.364	500
2024-06-24	6.950	6.950	6.950	6.950	6.364	70
2024-06-21	6.950	6.950	6.950	6.950	6.364	500
2024-06-20	6.950	6.950	6.950	6.950	6.364	1,289
2024-06-19	6.950	6.950	6.950	6.950	6.364	1,215
2024-06-18	6.950	6.950	6.950	6.950	6.364	500
2024-06-17	6.950	6.950	6.950	6.950	6.364	0
2024-06-14	6.950	6.950	6.950	6.950	6.364	0
2024-06-13	6.950	6.950	6.950	6.950	6.364	335
2024-06-12	6.750	6.750	6.750	6.750	6.181	0
2024-06-11	6.750	6.750	6.750	6.750	6.181	0
2024-06-10	6.750	6.750	6.750	6.750	6.181	55
2024-06-07	6.600	6.600	6.600	6.600	6.044	790
2024-06-06	6.600	6.600	6.600	6.600	6.044	3,110
2024-06-05	6.600	6.600	6.600	6.600	6.044	100
2024-06-04	6.750	6.750	6.750	6.750	6.181	97
2024-06-03	6.700	6.700	6.700	6.700	6.135	1,142
2024-05-31	6.750	6.750	6.750	6.750	6.181	2,754
2024-05-29	6.900	6.900	6.900	6.900	6.319	64
2024-05-28	6.950	6.950	6.900	6.900	6.319	2,346
2024-05-27	6.950	6.950	6.950	6.950	6.364	22
2024-05-24	6.950	6.950	6.950	6.950	6.364	399

← NewerPage 10 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-04	0.0500 PLN
2024-09-06	0.1000 PLN
2024-07-08	0.4000 PLN
2022-08-24	0.0100 PLN
2021-07-07	0.0500 PLN
2020-09-10	0.0600 PLN
2019-09-09	0.0600 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.