Korporacja Gospodarcza efekt S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	6.700	6.700	6.700	6.700	6.135	103
2023-03-09	7.000	7.000	7.000	7.000	6.410	0
2023-03-08	7.000	7.000	7.000	7.000	6.410	349
2023-03-07	6.950	6.950	6.950	6.950	6.364	0
2023-03-06	6.950	6.950	6.950	6.950	6.364	200
2023-03-03	6.650	6.650	6.650	6.650	6.090	300
2023-03-02	6.600	6.600	6.600	6.600	6.044	339
2023-03-01	6.950	6.950	6.950	6.950	6.364	0
2023-02-28	6.950	6.950	6.950	6.950	6.364	1
2023-02-27	6.600	6.600	6.600	6.600	6.044	93
2023-02-24	6.600	6.600	6.600	6.600	6.044	685
2023-02-23	6.600	6.600	6.600	6.600	6.044	4,263
2023-02-22	6.550	6.550	6.550	6.550	5.998	0
2023-02-21	6.550	6.550	6.550	6.550	5.998	0
2023-02-20	6.550	6.550	6.550	6.550	5.998	0
2023-02-17	6.550	6.550	6.550	6.550	5.998	0
2023-02-16	6.550	6.550	6.550	6.550	5.998	0
2023-02-15	6.550	6.550	6.550	6.550	5.998	0
2023-02-14	6.550	6.550	6.550	6.550	5.998	300
2023-02-13	6.850	6.850	6.850	6.850	6.273	0
2023-02-10	6.850	6.850	6.850	6.850	6.273	117
2023-02-09	6.150	6.150	6.150	6.150	5.632	117
2023-02-08	6.100	6.100	6.100	6.100	5.586	4
2023-02-07	6.100	6.100	6.100	6.100	5.586	100
2023-02-06	7.000	7.000	7.000	7.000	6.410	0
2023-02-03	7.000	7.000	7.000	7.000	6.410	0
2023-02-02	7.000	7.000	7.000	7.000	6.410	3
2023-02-01	6.650	6.650	6.650	6.650	6.090	0
2023-01-31	6.650	6.650	6.650	6.650	6.090	404
2023-01-30	6.100	6.100	6.100	6.100	5.586	0
2023-01-27	6.100	6.100	6.100	6.100	5.586	0
2023-01-26	6.100	6.100	6.100	6.100	5.586	200
2023-01-25	6.750	6.750	6.750	6.750	6.181	0
2023-01-24	6.050	6.750	6.050	6.750	6.181	556
2023-01-23	6.150	6.150	6.150	6.150	5.632	38
2023-01-20	6.500	6.500	6.500	6.500	5.952	149
2023-01-19	7.000	7.000	7.000	7.000	6.410	0
2023-01-18	7.000	7.000	7.000	7.000	6.410	0
2023-01-17	7.000	7.000	7.000	7.000	6.410	0
2023-01-16	7.000	7.000	7.000	7.000	6.410	0
2023-01-13	7.000	7.000	7.000	7.000	6.410	0
2023-01-12	7.000	7.000	7.000	7.000	6.410	480
2023-01-11	6.600	6.600	6.600	6.600	6.044	0
2023-01-10	6.600	6.600	6.600	6.600	6.044	0
2023-01-09	6.600	6.600	6.600	6.600	6.044	198
2023-01-05	6.600	6.600	6.600	6.600	6.044	0
2023-01-04	6.600	6.600	6.600	6.600	6.044	0
2023-01-03	6.600	6.600	6.600	6.600	6.044	103
2023-01-02	5.750	5.750	5.750	5.750	5.265	0
2022-12-30	5.750	5.750	5.750	5.750	5.265	0
2022-12-29	5.750	5.750	5.750	5.750	5.265	1,000
2022-12-28	5.950	5.950	5.950	5.950	5.449	4
2022-12-27	6.700	6.700	6.700	6.700	6.135	5
2022-12-23	6.500	6.700	6.500	6.700	6.135	450
2022-12-22	6.050	6.450	6.050	6.450	5.906	89
2022-12-21	5.600	6.400	5.600	6.400	5.861	695
2022-12-20	5.550	6.800	5.550	6.800	6.227	113
2022-12-19	6.900	6.900	6.900	6.900	6.319	0
2022-12-16	6.900	6.900	6.900	6.900	6.319	200
2022-12-15	6.600	6.600	6.600	6.600	6.044	700

← NewerPage 16 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.