Korporacja Gospodarcza efekt S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	6.600	6.600	6.600	6.600	6.034	0
2022-03-25	6.600	6.600	6.600	6.600	6.034	28
2022-03-24	6.400	6.460	6.400	6.460	5.906	321
2022-03-23	6.220	6.220	6.220	6.220	5.687	0
2022-03-22	6.220	6.220	6.220	6.220	5.687	0
2022-03-21	6.220	6.220	6.220	6.220	5.687	0
2022-03-18	6.220	6.220	6.220	6.220	5.687	414
2022-03-17	5.580	6.400	5.580	6.400	5.852	301
2022-03-16	6.100	6.100	6.100	6.100	5.577	0
2022-03-15	6.100	6.100	6.100	6.100	5.577	0
2022-03-14	6.100	6.100	6.100	6.100	5.577	1,039
2022-03-11	6.100	6.100	6.100	6.100	5.577	0
2022-03-10	6.100	6.100	6.100	6.100	5.577	0
2022-03-09	6.100	6.100	6.100	6.100	5.577	51
2022-03-08	6.100	6.100	6.100	6.100	5.577	300
2022-03-07	6.000	6.020	6.000	6.020	5.504	800
2022-03-04	6.120	6.120	6.120	6.120	5.596	0
2022-03-03	6.120	6.120	6.120	6.120	5.596	0
2022-03-02	6.120	6.120	6.120	6.120	5.596	100
2022-03-01	6.900	6.900	6.900	6.900	6.309	655
2022-02-28	6.400	6.400	6.400	6.400	5.852	160
2022-02-25	6.100	6.200	6.100	6.200	5.669	2,660
2022-02-24	6.020	6.020	6.020	6.020	5.504	2,888
2022-02-23	6.000	6.400	6.000	6.400	5.852	302
2022-02-22	6.540	6.540	6.540	6.540	5.980	2
2022-02-21	6.540	6.540	6.540	6.540	5.980	50
2022-02-18	6.600	6.600	6.600	6.600	6.034	0
2022-02-17	6.600	6.600	6.600	6.600	6.034	367
2022-02-16	6.740	6.740	6.740	6.740	6.162	0
2022-02-15	6.740	6.740	6.740	6.740	6.162	0
2022-02-14	6.740	6.740	6.740	6.740	6.162	155
2022-02-11	6.840	6.840	6.840	6.840	6.254	0
2022-02-10	6.840	6.840	6.840	6.840	6.254	0
2022-02-09	6.840	6.840	6.840	6.840	6.254	0
2022-02-08	6.840	6.840	6.840	6.840	6.254	223
2022-02-07	6.940	6.940	6.940	6.940	6.345	0
2022-02-04	6.940	6.940	6.940	6.940	6.345	0
2022-02-03	6.940	6.940	6.940	6.940	6.345	5
2022-02-02	6.940	6.940	6.940	6.940	6.345	200
2022-02-01	6.840	6.840	6.840	6.840	6.254	4,803
2022-01-31	6.820	6.820	6.820	6.820	6.236	299
2022-01-28	6.580	6.580	6.580	6.580	6.016	0
2022-01-27	6.580	6.580	6.580	6.580	6.016	0
2022-01-26	6.580	6.580	6.580	6.580	6.016	0
2022-01-25	6.580	6.580	6.580	6.580	6.016	100
2022-01-24	6.800	6.800	6.800	6.800	6.217	0
2022-01-21	6.800	6.800	6.800	6.800	6.217	0
2022-01-20	6.600	6.800	6.600	6.800	6.217	1,090
2022-01-19	6.700	6.700	6.700	6.700	6.126	400
2022-01-18	6.580	6.580	6.580	6.580	6.016	0
2022-01-17	6.580	6.580	6.580	6.580	6.016	1
2022-01-14	6.520	6.520	6.520	6.520	5.961	181
2022-01-13	6.500	6.500	6.500	6.500	5.943	0
2022-01-12	6.500	6.500	6.500	6.500	5.943	1
2022-01-11	6.500	6.500	6.500	6.500	5.943	0
2022-01-10	6.500	6.500	6.500	6.500	5.943	250
2022-01-07	6.420	6.420	6.420	6.420	5.870	0
2022-01-05	6.420	6.420	6.420	6.420	5.870	10
2022-01-04	6.380	6.380	6.380	6.380	5.833	0
2022-01-03	6.380	6.380	6.380	6.380	5.833	715

← NewerPage 20 of 21 · 1,253 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.