Korporacja Gospodarcza efekt S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 7.700 | 7.700 | 7.700 | 7.700 | 7.051 | 10 |
| 2024-05-22 | 7.400 | 7.400 | 7.400 | 7.400 | 6.776 | 1,881 |
| 2024-05-21 | 7.500 | 7.600 | 7.500 | 7.600 | 6.960 | 403 |
| 2024-05-20 | 7.450 | 7.450 | 7.450 | 7.450 | 6.822 | 2,986 |
| 2024-05-17 | 7.450 | 7.450 | 7.450 | 7.450 | 6.822 | 0 |
| 2024-05-16 | 7.450 | 7.450 | 7.450 | 7.450 | 6.822 | 24 |
| 2024-05-15 | 7.050 | 7.050 | 7.050 | 7.050 | 6.456 | 71 |
| 2024-05-14 | 7.300 | 7.300 | 7.300 | 7.300 | 6.685 | 106 |
| 2024-05-13 | 7.400 | 7.400 | 7.400 | 7.400 | 6.776 | 45 |
| 2024-05-10 | 7.400 | 7.400 | 7.400 | 7.400 | 6.776 | 4 |
| 2024-05-09 | 7.400 | 7.400 | 7.400 | 7.400 | 6.776 | 500 |
| 2024-05-08 | 7.400 | 7.400 | 7.400 | 7.400 | 6.776 | 5 |
| 2024-05-07 | 7.400 | 7.400 | 7.400 | 7.400 | 6.776 | 740 |
| 2024-05-06 | 7.450 | 7.450 | 7.450 | 7.450 | 6.822 | 505 |
| 2024-05-02 | 7.450 | 7.450 | 7.450 | 7.450 | 6.822 | 16 |
| 2024-04-30 | 7.200 | 7.200 | 7.200 | 7.200 | 6.593 | 188 |
| 2024-04-29 | 7.000 | 7.450 | 7.000 | 7.450 | 6.822 | 808 |
| 2024-04-26 | 7.500 | 7.500 | 7.500 | 7.500 | 6.868 | 160 |
| 2024-04-25 | 7.300 | 7.550 | 7.300 | 7.550 | 6.914 | 110 |
| 2024-04-24 | 7.300 | 7.300 | 7.300 | 7.300 | 6.685 | 210 |
| 2024-04-23 | 7.400 | 7.400 | 7.300 | 7.300 | 6.685 | 585 |
| 2024-04-22 | 7.000 | 7.200 | 7.000 | 7.200 | 6.593 | 1,545 |
| 2024-04-19 | 6.900 | 6.900 | 6.900 | 6.900 | 6.319 | 197 |
| 2024-04-18 | 6.950 | 6.950 | 6.950 | 6.950 | 6.364 | 188 |
| 2024-04-17 | 6.750 | 6.900 | 6.750 | 6.900 | 6.319 | 458 |
| 2024-04-16 | 6.250 | 6.850 | 6.250 | 6.850 | 6.273 | 148 |
| 2024-04-15 | 6.900 | 6.900 | 6.500 | 6.500 | 5.952 | 302 |
| 2024-04-12 | 6.800 | 6.800 | 6.800 | 6.800 | 6.227 | 1,554 |
| 2024-04-11 | 6.300 | 6.300 | 6.300 | 6.300 | 5.769 | 255 |
| 2024-04-10 | 6.100 | 6.950 | 6.100 | 6.950 | 6.364 | 610 |
| 2024-04-09 | 6.950 | 6.950 | 6.950 | 6.950 | 6.364 | 0 |
| 2024-04-08 | 6.950 | 6.950 | 6.950 | 6.950 | 6.364 | 0 |
| 2024-04-05 | 6.950 | 6.950 | 6.950 | 6.950 | 6.364 | 0 |
| 2024-04-04 | 7.000 | 7.000 | 6.950 | 6.950 | 6.364 | 221 |
| 2024-04-03 | 7.000 | 7.000 | 7.000 | 7.000 | 6.410 | 783 |
| 2024-04-02 | 7.000 | 7.000 | 7.000 | 7.000 | 6.410 | 248 |
| 2024-03-28 | 6.900 | 6.900 | 6.900 | 6.900 | 6.319 | 146 |
| 2024-03-27 | 6.800 | 6.800 | 6.800 | 6.800 | 6.227 | 210 |
| 2024-03-26 | 6.800 | 6.800 | 6.600 | 6.600 | 6.044 | 46 |
| 2024-03-25 | 6.600 | 6.600 | 6.600 | 6.600 | 6.044 | 25 |
| 2024-03-22 | 6.600 | 6.600 | 6.600 | 6.600 | 6.044 | 0 |
| 2024-03-21 | 6.400 | 6.600 | 6.400 | 6.600 | 6.044 | 500 |
| 2024-03-20 | 6.000 | 6.000 | 6.000 | 6.000 | 5.494 | 2,763 |
| 2024-03-19 | 6.500 | 6.500 | 6.500 | 6.500 | 5.952 | 481 |
| 2024-03-18 | 6.300 | 6.300 | 6.300 | 6.300 | 5.769 | 0 |
| 2024-03-15 | 6.300 | 6.300 | 6.300 | 6.300 | 5.769 | 5 |
| 2024-03-14 | 6.400 | 6.400 | 6.400 | 6.400 | 5.861 | 501 |
| 2024-03-13 | 6.400 | 6.400 | 6.400 | 6.400 | 5.861 | 1,075 |
| 2024-03-12 | 6.200 | 6.200 | 6.200 | 6.200 | 5.678 | 10 |
| 2024-03-11 | 6.550 | 6.550 | 6.550 | 6.550 | 5.998 | 0 |
| 2024-03-08 | 6.550 | 6.550 | 6.550 | 6.550 | 5.998 | 0 |
| 2024-03-07 | 6.550 | 6.550 | 6.550 | 6.550 | 5.998 | 133 |
| 2024-03-06 | 6.800 | 6.800 | 6.800 | 6.800 | 6.227 | 17 |
| 2024-03-05 | 6.250 | 6.250 | 6.250 | 6.250 | 5.723 | 27 |
| 2024-03-04 | 6.550 | 6.550 | 6.550 | 6.550 | 5.998 | 0 |
| 2024-03-01 | 6.550 | 6.550 | 6.550 | 6.550 | 5.998 | 0 |
| 2024-02-29 | 6.550 | 6.550 | 6.550 | 6.550 | 5.998 | 584 |
| 2024-02-28 | 6.600 | 7.000 | 6.600 | 7.000 | 6.410 | 2 |
| 2024-02-27 | 6.600 | 6.600 | 6.550 | 6.550 | 5.998 | 141 |
| 2024-02-26 | 6.600 | 6.600 | 6.600 | 6.600 | 6.044 | 12 |
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.