Euro-Tax.pl S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	4.200	4.200	4.180	4.180	3.692	1,001
2023-09-12	4.180	4.200	4.180	4.200	3.710	301
2023-09-11	4.100	4.100	4.100	4.100	3.622	928
2023-09-08	4.180	4.180	4.100	4.160	3.675	1,180
2023-09-07	4.020	4.160	3.980	4.160	3.675	2,737
2023-09-06	4.100	4.100	4.100	4.100	3.622	438
2023-09-05	4.040	4.040	4.000	4.000	3.533	1,353
2023-09-04	4.060	4.060	4.000	4.000	3.533	2,432
2023-09-01	4.100	4.100	4.100	4.100	3.622	1
2023-08-31	4.040	4.040	4.040	4.040	3.569	1,064
2023-08-30	4.080	4.080	4.080	4.080	3.604	1
2023-08-23	4.080	4.080	4.080	4.080	3.604	100
2023-08-22	4.080	4.080	4.080	4.080	3.604	535
2023-08-21	4.000	4.000	4.000	4.000	3.533	200
2023-08-17	4.180	4.180	4.180	4.180	3.692	150
2023-08-16	4.180	4.180	4.180	4.180	3.692	10
2023-08-14	4.180	4.180	4.180	4.180	3.692	1
2023-08-11	4.100	4.100	4.100	4.100	3.622	1
2023-08-10	4.100	4.100	4.100	4.100	3.622	401
2023-08-09	4.100	4.100	4.100	4.100	3.622	366
2023-08-08	4.180	4.180	3.980	3.980	3.516	1,231
2023-08-07	4.080	4.200	4.000	4.000	3.533	1,761
2023-08-04	4.020	4.020	4.020	4.020	3.551	704
2023-08-03	4.100	4.100	4.020	4.020	3.551	2,033
2023-08-02	4.020	4.020	4.020	4.020	3.551	852
2023-08-01	4.100	4.100	4.100	4.100	3.622	1
2023-07-31	4.100	4.100	4.100	4.100	3.622	1
2023-07-28	4.200	4.200	4.200	4.200	3.710	1
2023-07-27	4.560	4.560	4.060	4.060	3.586	10,325
2023-07-26	4.080	4.080	4.060	4.060	3.586	1,103
2023-07-25	4.600	4.600	4.200	4.200	3.710	1,993
2023-07-24	4.340	4.340	4.280	4.280	3.781	3,347
2023-07-21	4.600	4.720	4.280	4.300	3.798	4,829
2023-07-20	4.200	4.520	4.200	4.460	3.940	3,331
2023-07-19	4.100	4.160	4.100	4.160	3.675	476
2023-07-18	3.940	4.260	3.900	4.100	3.622	11,901
2023-07-17	3.880	3.880	3.880	3.880	3.427	970
2023-07-14	3.880	3.880	3.880	3.880	3.427	1
2023-07-13	3.880	3.880	3.800	3.800	3.357	454
2023-07-12	3.880	3.880	3.800	3.800	3.357	155
2023-07-11	3.880	3.880	3.680	3.680	3.251	432
2023-07-10	3.880	3.880	3.880	3.880	3.427	1
2023-07-07	3.880	3.880	3.880	3.880	3.427	1
2023-07-06	3.740	3.740	3.740	3.740	3.304	1,823
2023-07-05	3.940	3.940	3.740	3.740	3.304	812
2023-07-04	4.020	4.020	4.020	4.020	3.551	1
2023-07-03	4.000	4.100	4.000	4.100	3.224	4,081
2023-06-29	4.020	4.060	4.020	4.060	3.193	601
2023-06-28	3.980	4.000	3.980	3.980	3.130	2,309
2023-06-27	3.980	3.980	3.980	3.980	3.130	11
2023-06-26	3.980	3.980	3.980	3.980	3.130	900
2023-06-23	3.980	3.980	3.980	3.980	3.130	1
2023-06-22	3.900	3.900	3.900	3.900	3.067	2,750
2023-06-21	3.900	3.900	3.900	3.900	3.067	1
2023-06-20	3.900	3.900	3.900	3.900	3.067	1
2023-06-19	3.880	3.900	3.880	3.900	3.067	500
2023-06-16	3.900	3.900	3.900	3.900	3.067	26
2023-06-15	3.520	3.940	3.520	3.940	3.098	501
2023-06-14	3.840	3.960	3.840	3.960	3.114	1,122
2023-06-13	3.840	3.840	3.840	3.840	3.020	80

← NewerPage 13 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.