Euro-Tax.pl S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-02	5.200	5.200	5.000	5.150	4.549	1,432
2023-12-29	5.200	5.200	5.150	5.150	4.549	4,004
2023-12-28	5.100	5.150	5.100	5.150	4.549	5,556
2023-12-27	5.100	5.100	5.100	5.100	4.505	260
2023-12-22	5.000	5.000	4.840	4.840	4.275	1,614
2023-12-20	4.720	5.100	4.720	4.720	4.169	191
2023-12-19	4.740	4.740	4.720	4.720	4.169	200
2023-12-15	4.700	4.700	4.700	4.700	4.152	263
2023-12-13	4.700	4.700	4.680	4.700	4.152	1,074
2023-12-12	4.700	4.700	4.700	4.700	4.152	3
2023-12-11	5.150	5.150	4.700	4.700	4.152	12,215
2023-12-07	5.400	5.400	5.050	5.050	4.461	470
2023-12-06	5.150	5.200	5.150	5.200	4.593	2,002
2023-12-05	5.150	5.150	5.150	5.150	4.549	200
2023-12-04	5.150	5.150	5.150	5.150	4.549	1
2023-12-01	5.000	5.150	5.000	5.150	4.549	510
2023-11-30	4.740	4.760	4.740	4.760	4.205	572
2023-11-29	4.800	4.800	4.800	4.800	4.240	168
2023-11-28	5.350	5.350	4.700	4.800	4.240	4,635
2023-11-27	4.720	5.650	4.720	5.000	4.417	7,020
2023-11-24	4.620	4.700	4.620	4.700	4.152	5,126
2023-11-23	4.620	4.620	4.580	4.620	4.081	1,198
2023-11-21	4.580	4.600	4.580	4.600	4.063	1,507
2023-11-20	4.520	4.620	4.520	4.580	4.046	2,100
2023-11-16	4.660	4.660	4.660	4.660	4.116	332
2023-11-15	4.660	4.660	4.660	4.660	4.116	1
2023-11-14	4.460	4.680	4.460	4.680	4.134	3,000
2023-11-06	4.460	4.460	4.460	4.460	3.940	100
2023-11-03	4.480	4.480	4.480	4.480	3.957	35
2023-10-31	4.100	4.480	4.100	4.100	3.622	556
2023-10-30	4.100	4.100	4.100	4.100	3.622	450
2023-10-27	4.100	4.100	4.100	4.100	3.622	6
2023-10-26	4.240	4.240	4.100	4.100	3.622	2,198
2023-10-25	4.240	4.240	4.240	4.240	3.745	102
2023-10-24	4.240	4.240	4.240	4.240	3.745	1
2023-10-23	4.240	4.240	4.240	4.240	3.745	1
2023-10-20	4.240	4.240	4.240	4.240	3.745	118
2023-10-19	4.240	4.240	4.240	4.240	3.745	1
2023-10-18	4.240	4.240	4.240	4.240	3.745	1
2023-10-17	4.240	4.240	4.240	4.240	3.745	120
2023-10-16	4.240	4.240	4.240	4.240	3.745	1
2023-10-13	4.240	4.240	4.240	4.240	3.745	1
2023-10-12	4.400	4.400	4.400	4.400	3.887	1
2023-10-11	4.400	4.400	4.400	4.400	3.887	1
2023-10-10	4.400	4.400	4.400	4.400	3.887	1
2023-10-09	4.480	4.480	4.140	4.140	3.657	140
2023-10-06	4.300	4.300	4.300	4.300	3.798	1
2023-10-05	4.300	4.300	4.300	4.300	3.798	1
2023-10-04	4.300	4.300	4.140	4.140	3.657	1,999
2023-09-29	4.400	4.400	4.400	4.400	3.887	1
2023-09-28	4.160	4.500	4.160	4.500	3.975	1,900
2023-09-27	4.500	4.500	4.500	4.500	3.975	1
2023-09-26	4.200	4.240	4.200	4.240	3.745	1,288
2023-09-25	4.200	4.200	4.200	4.200	3.710	1
2023-09-21	4.200	4.200	4.200	4.200	3.710	1
2023-09-20	4.160	4.160	4.160	4.160	3.675	1,000
2023-09-19	4.200	4.200	4.140	4.140	3.657	481
2023-09-18	4.140	4.140	4.140	4.140	3.657	1,600
2023-09-15	4.200	4.200	4.200	4.200	3.710	1
2023-09-14	4.200	4.200	4.140	4.140	3.657	3,001

← NewerPage 12 of 18 · 1,069 trading daysOlder →

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.