Euro-Tax.pl S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-28 | 4.980 | 4.980 | 4.980 | 4.980 | 4.399 | 2,521 |
| 2024-03-27 | 4.960 | 4.960 | 4.960 | 4.960 | 4.381 | 1 |
| 2024-03-26 | 4.980 | 4.980 | 4.980 | 4.980 | 4.399 | 2 |
| 2024-03-25 | 4.980 | 4.980 | 4.980 | 4.980 | 4.399 | 2 |
| 2024-03-22 | 4.980 | 4.980 | 4.980 | 4.980 | 4.399 | 2 |
| 2024-03-21 | 4.980 | 4.980 | 4.980 | 4.980 | 4.399 | 1,772 |
| 2024-03-20 | 4.980 | 4.980 | 4.980 | 4.980 | 4.399 | 2 |
| 2024-03-19 | 4.980 | 4.980 | 4.980 | 4.980 | 4.399 | 2 |
| 2024-03-18 | 4.960 | 4.960 | 4.960 | 4.960 | 4.381 | 2 |
| 2024-03-15 | 4.900 | 4.900 | 4.900 | 4.900 | 4.328 | 1,822 |
| 2024-03-14 | 4.760 | 4.900 | 4.760 | 4.900 | 4.328 | 3,519 |
| 2024-03-13 | 4.760 | 4.800 | 4.760 | 4.800 | 4.240 | 1,954 |
| 2024-03-12 | 4.960 | 4.980 | 4.760 | 4.760 | 4.205 | 2,847 |
| 2024-03-11 | 4.980 | 4.980 | 4.960 | 4.960 | 4.381 | 2,973 |
| 2024-03-08 | 4.980 | 4.980 | 4.960 | 4.960 | 4.381 | 277 |
| 2024-03-07 | 4.940 | 4.940 | 4.940 | 4.940 | 4.364 | 177 |
| 2024-03-06 | 4.940 | 4.940 | 4.940 | 4.940 | 4.364 | 5 |
| 2024-03-05 | 4.960 | 4.960 | 4.960 | 4.960 | 4.381 | 2 |
| 2024-03-04 | 4.980 | 4.980 | 4.980 | 4.980 | 4.399 | 120 |
| 2024-03-01 | 5.000 | 5.000 | 5.000 | 5.000 | 4.417 | 2 |
| 2024-02-29 | 5.000 | 5.000 | 4.980 | 4.980 | 4.399 | 9,493 |
| 2024-02-28 | 5.000 | 5.000 | 4.860 | 4.860 | 4.293 | 150 |
| 2024-02-27 | 5.000 | 5.000 | 4.960 | 4.960 | 4.381 | 2,526 |
| 2024-02-26 | 5.050 | 5.050 | 4.960 | 4.960 | 4.381 | 1,078 |
| 2024-02-23 | 4.940 | 5.050 | 4.940 | 4.940 | 4.364 | 2,060 |
| 2024-02-22 | 4.940 | 4.940 | 4.940 | 4.940 | 4.364 | 474 |
| 2024-02-21 | 5.000 | 5.000 | 4.960 | 4.960 | 4.381 | 1,400 |
| 2024-02-20 | 5.050 | 5.050 | 5.050 | 5.050 | 4.461 | 234 |
| 2024-02-19 | 5.050 | 5.050 | 5.050 | 5.050 | 4.461 | 392 |
| 2024-02-16 | 4.860 | 4.860 | 4.860 | 4.860 | 4.293 | 10 |
| 2024-02-15 | 4.780 | 4.900 | 4.780 | 4.860 | 4.293 | 1,350 |
| 2024-02-14 | 4.980 | 5.100 | 4.860 | 4.900 | 4.328 | 1,362 |
| 2024-02-13 | 5.000 | 5.000 | 4.980 | 5.000 | 4.417 | 1,767 |
| 2024-02-12 | 5.100 | 5.100 | 5.100 | 5.100 | 4.505 | 258 |
| 2024-02-07 | 4.980 | 4.980 | 4.980 | 4.980 | 4.399 | 2 |
| 2024-02-06 | 5.000 | 5.100 | 5.000 | 5.000 | 4.417 | 5,781 |
| 2024-02-05 | 4.980 | 4.980 | 4.980 | 4.980 | 4.399 | 930 |
| 2024-02-02 | 5.100 | 5.100 | 4.860 | 4.860 | 4.293 | 1,602 |
| 2024-02-01 | 5.100 | 5.100 | 5.100 | 5.100 | 4.505 | 138 |
| 2024-01-31 | 4.960 | 5.100 | 4.960 | 5.100 | 4.505 | 820 |
| 2024-01-30 | 4.960 | 4.960 | 4.960 | 4.960 | 4.381 | 282 |
| 2024-01-29 | 4.960 | 4.960 | 4.960 | 4.960 | 4.381 | 300 |
| 2024-01-26 | 5.000 | 5.000 | 5.000 | 5.000 | 4.417 | 10 |
| 2024-01-25 | 5.000 | 5.000 | 4.820 | 4.820 | 4.258 | 2,260 |
| 2024-01-24 | 5.000 | 5.000 | 5.000 | 5.000 | 4.417 | 10 |
| 2024-01-23 | 5.000 | 5.000 | 5.000 | 5.000 | 4.417 | 3,230 |
| 2024-01-22 | 4.900 | 5.000 | 4.900 | 4.960 | 4.381 | 6,280 |
| 2024-01-19 | 4.900 | 4.900 | 4.680 | 4.900 | 4.328 | 5,477 |
| 2024-01-18 | 4.720 | 4.900 | 4.720 | 4.900 | 4.328 | 520 |
| 2024-01-17 | 4.860 | 4.860 | 4.720 | 4.720 | 4.169 | 1,002 |
| 2024-01-16 | 4.720 | 4.720 | 4.720 | 4.720 | 4.169 | 846 |
| 2024-01-15 | 4.720 | 4.720 | 4.720 | 4.720 | 4.169 | 2 |
| 2024-01-12 | 4.780 | 4.800 | 4.720 | 4.720 | 4.169 | 4,710 |
| 2024-01-11 | 4.960 | 4.960 | 4.760 | 4.760 | 4.205 | 1,813 |
| 2024-01-10 | 5.000 | 5.000 | 4.900 | 4.960 | 4.381 | 310 |
| 2024-01-09 | 5.000 | 5.000 | 5.000 | 5.000 | 4.417 | 10 |
| 2024-01-08 | 4.760 | 4.920 | 4.760 | 4.920 | 4.346 | 412 |
| 2024-01-05 | 5.100 | 5.100 | 4.720 | 4.720 | 4.169 | 4,862 |
| 2024-01-04 | 5.250 | 5.250 | 4.900 | 4.900 | 4.328 | 3,914 |
| 2024-01-03 | 5.250 | 5.250 | 5.250 | 5.250 | 4.637 | 181 |
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.