Korporacja Gospodarcza efekt S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	5.950	6.100	5.950	6.100	5.586	320
2023-09-01	5.950	5.950	5.950	5.950	5.449	36
2023-08-31	6.200	6.200	6.200	6.200	5.678	0
2023-08-30	6.200	6.200	6.200	6.200	5.678	0
2023-08-29	6.200	6.200	6.200	6.200	5.678	0
2023-08-28	6.200	6.200	6.200	6.200	5.678	310
2023-08-25	6.200	6.200	6.200	6.200	5.678	50
2023-08-24	6.050	6.050	6.050	6.050	5.540	205
2023-08-23	6.250	6.250	6.250	6.250	5.723	0
2023-08-22	6.250	6.250	6.250	6.250	5.723	0
2023-08-21	6.250	6.250	6.250	6.250	5.723	50
2023-08-18	6.200	6.200	6.200	6.200	5.678	336
2023-08-17	6.000	6.050	6.000	6.050	5.540	444
2023-08-16	6.200	6.200	6.200	6.200	5.678	0
2023-08-14	6.200	6.200	6.200	6.200	5.678	2,130
2023-08-11	6.000	6.000	6.000	6.000	5.494	1
2023-08-10	6.350	6.350	6.350	6.350	5.815	50
2023-08-09	6.300	6.300	6.300	6.300	5.769	2,000
2023-08-08	6.350	6.350	6.350	6.350	5.815	0
2023-08-07	6.350	6.350	6.350	6.350	5.815	60
2023-08-04	6.300	6.300	6.300	6.300	5.769	0
2023-08-03	6.300	6.300	6.300	6.300	5.769	0
2023-08-02	6.300	6.300	6.300	6.300	5.769	0
2023-08-01	6.300	6.300	6.300	6.300	5.769	342
2023-07-31	6.200	6.200	6.200	6.200	5.678	58
2023-07-28	6.100	6.100	6.100	6.100	5.586	0
2023-07-27	6.100	6.100	6.100	6.100	5.586	0
2023-07-26	6.100	6.100	6.100	6.100	5.586	0
2023-07-25	6.100	6.100	6.100	6.100	5.586	0
2023-07-24	6.100	6.100	6.100	6.100	5.586	0
2023-07-21	6.100	6.100	6.100	6.100	5.586	0
2023-07-20	6.100	6.100	6.100	6.100	5.586	664
2023-07-19	6.050	6.050	6.050	6.050	5.540	194
2023-07-18	6.100	6.100	6.100	6.100	5.586	266
2023-07-17	6.400	6.400	6.400	6.400	5.861	0
2023-07-14	6.400	6.400	6.400	6.400	5.861	19
2023-07-13	6.450	6.450	6.000	6.000	5.494	135
2023-07-12	6.050	6.050	6.050	6.050	5.540	1,627
2023-07-11	6.250	6.250	6.250	6.250	5.723	0
2023-07-10	6.250	6.250	6.250	6.250	5.723	0
2023-07-07	6.250	6.250	6.250	6.250	5.723	0
2023-07-06	6.250	6.250	6.250	6.250	5.723	133
2023-07-05	6.300	6.300	6.300	6.300	5.769	0
2023-07-04	6.300	6.300	6.300	6.300	5.769	0
2023-07-03	6.300	6.300	6.300	6.300	5.769	370
2023-06-30	6.450	6.450	6.450	6.450	5.906	0
2023-06-29	6.450	6.450	6.450	6.450	5.906	0
2023-06-28	6.100	6.450	6.100	6.450	5.906	370
2023-06-27	6.700	6.700	6.700	6.700	6.135	0
2023-06-26	6.700	6.700	6.700	6.700	6.135	0
2023-06-23	6.700	6.700	6.700	6.700	6.135	0
2023-06-22	6.700	6.700	6.700	6.700	6.135	0
2023-06-21	6.700	6.700	6.700	6.700	6.135	164
2023-06-20	6.500	6.500	6.500	6.500	5.952	0
2023-06-19	6.500	6.500	6.500	6.500	5.952	150
2023-06-16	6.050	6.050	6.050	6.050	5.540	0
2023-06-15	6.050	6.050	6.050	6.050	5.540	16
2023-06-14	5.950	5.950	5.950	5.950	5.449	0
2023-06-13	5.950	5.950	5.950	5.950	5.449	0
2023-06-12	5.950	5.950	5.950	5.950	5.449	0

← NewerPage 14 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.