Euro-Tax.pl S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-28 | 4.920 | 4.920 | 4.860 | 4.920 | 4.346 | 3,209 |
| 2024-06-27 | 4.880 | 4.920 | 4.880 | 4.920 | 4.346 | 556 |
| 2024-06-25 | 4.860 | 4.920 | 4.860 | 4.920 | 4.346 | 372 |
| 2024-06-24 | 4.860 | 4.860 | 4.860 | 4.860 | 4.293 | 387 |
| 2024-06-21 | 4.860 | 4.920 | 4.860 | 4.920 | 4.346 | 502 |
| 2024-06-20 | 4.920 | 4.920 | 4.920 | 4.920 | 4.346 | 841 |
| 2024-06-19 | 4.900 | 4.900 | 4.900 | 4.900 | 4.328 | 496 |
| 2024-06-18 | 4.860 | 4.900 | 4.860 | 4.900 | 4.328 | 1,323 |
| 2024-06-17 | 4.920 | 4.920 | 4.860 | 4.860 | 4.293 | 1,061 |
| 2024-06-14 | 5.050 | 5.050 | 4.920 | 4.920 | 4.346 | 411 |
| 2024-06-13 | 5.050 | 5.100 | 5.050 | 5.100 | 4.505 | 1,301 |
| 2024-06-12 | 5.050 | 5.050 | 5.050 | 5.050 | 4.461 | 1 |
| 2024-06-11 | 5.100 | 5.100 | 5.000 | 5.000 | 4.417 | 141 |
| 2024-06-10 | 4.980 | 5.050 | 4.980 | 5.050 | 4.461 | 2,600 |
| 2024-06-07 | 5.000 | 5.000 | 5.000 | 5.000 | 4.417 | 2 |
| 2024-06-06 | 4.820 | 4.820 | 4.820 | 4.820 | 4.258 | 2 |
| 2024-06-05 | 4.800 | 4.920 | 4.800 | 4.920 | 4.346 | 1,624 |
| 2024-06-04 | 4.920 | 4.920 | 4.820 | 4.820 | 4.258 | 2,720 |
| 2024-06-03 | 4.940 | 4.980 | 4.940 | 4.980 | 4.399 | 1,001 |
| 2024-05-31 | 4.960 | 5.000 | 4.940 | 5.000 | 4.417 | 4,709 |
| 2024-05-29 | 4.900 | 4.900 | 4.840 | 4.840 | 4.275 | 416 |
| 2024-05-28 | 4.900 | 4.900 | 4.900 | 4.900 | 4.328 | 1 |
| 2024-05-27 | 4.900 | 4.900 | 4.900 | 4.900 | 4.328 | 725 |
| 2024-05-24 | 4.900 | 4.960 | 4.900 | 4.960 | 4.381 | 82 |
| 2024-05-23 | 4.900 | 4.900 | 4.900 | 4.900 | 4.328 | 2 |
| 2024-05-22 | 5.000 | 5.000 | 4.900 | 4.900 | 4.328 | 2,002 |
| 2024-05-21 | 5.000 | 5.000 | 5.000 | 5.000 | 4.417 | 1 |
| 2024-05-20 | 5.000 | 5.000 | 5.000 | 5.000 | 4.417 | 2 |
| 2024-05-17 | 5.000 | 5.000 | 5.000 | 5.000 | 4.417 | 2 |
| 2024-05-16 | 4.900 | 4.900 | 4.900 | 4.900 | 4.328 | 200 |
| 2024-05-15 | 4.900 | 4.900 | 4.900 | 4.900 | 4.328 | 1,200 |
| 2024-05-14 | 4.940 | 5.100 | 4.900 | 4.900 | 4.328 | 5,478 |
| 2024-05-13 | 5.000 | 5.000 | 5.000 | 5.000 | 4.417 | 1,100 |
| 2024-05-10 | 5.000 | 5.000 | 5.000 | 5.000 | 4.417 | 531 |
| 2024-05-09 | 4.820 | 4.940 | 4.820 | 4.940 | 4.364 | 1,661 |
| 2024-05-08 | 4.980 | 4.980 | 4.820 | 4.820 | 4.258 | 1,695 |
| 2024-05-07 | 4.980 | 4.980 | 4.880 | 4.880 | 4.311 | 11 |
| 2024-05-06 | 4.900 | 4.920 | 4.820 | 4.820 | 4.258 | 2,451 |
| 2024-05-02 | 4.940 | 4.940 | 4.740 | 4.840 | 4.275 | 3,494 |
| 2024-04-30 | 4.900 | 4.900 | 4.900 | 4.900 | 4.328 | 831 |
| 2024-04-29 | 4.800 | 4.840 | 4.800 | 4.800 | 4.240 | 284 |
| 2024-04-26 | 4.900 | 4.900 | 4.480 | 4.800 | 4.240 | 4,517 |
| 2024-04-25 | 4.780 | 4.900 | 4.780 | 4.900 | 4.328 | 272 |
| 2024-04-24 | 4.780 | 4.780 | 4.780 | 4.780 | 4.222 | 2 |
| 2024-04-23 | 4.780 | 4.780 | 4.780 | 4.780 | 4.222 | 2 |
| 2024-04-22 | 4.780 | 4.780 | 4.780 | 4.780 | 4.222 | 1,025 |
| 2024-04-19 | 4.780 | 4.780 | 4.780 | 4.780 | 4.222 | 2 |
| 2024-04-18 | 4.820 | 4.820 | 4.820 | 4.820 | 4.258 | 738 |
| 2024-04-17 | 4.980 | 4.980 | 4.980 | 4.980 | 4.399 | 2 |
| 2024-04-16 | 4.800 | 4.980 | 4.800 | 4.980 | 4.399 | 540 |
| 2024-04-15 | 4.800 | 4.800 | 4.800 | 4.800 | 4.240 | 474 |
| 2024-04-12 | 4.800 | 4.800 | 4.800 | 4.800 | 4.240 | 2 |
| 2024-04-11 | 4.800 | 4.800 | 4.800 | 4.800 | 4.240 | 2 |
| 2024-04-10 | 4.800 | 4.800 | 4.800 | 4.800 | 4.240 | 2 |
| 2024-04-09 | 4.840 | 4.840 | 4.840 | 4.840 | 4.275 | 2 |
| 2024-04-08 | 4.980 | 4.980 | 4.780 | 4.840 | 4.275 | 3,888 |
| 2024-04-05 | 4.840 | 4.840 | 4.840 | 4.840 | 4.275 | 415 |
| 2024-04-04 | 4.800 | 4.800 | 4.800 | 4.800 | 4.240 | 1 |
| 2024-04-03 | 4.980 | 4.980 | 4.780 | 4.780 | 4.222 | 811 |
| 2024-04-02 | 4.980 | 4.980 | 4.980 | 4.980 | 4.399 | 2,002 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-13 | 0.3500 PLN |
| 2024-07-31 | 0.1200 PLN |
| 2023-07-04 | 0.4500 PLN |
| 2022-06-29 | 0.3200 PLN |
| 2021-07-01 | 0.1600 PLN |
| 2020-07-13 | 0.2000 PLN |
| 2019-06-24 | 0.4400 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.