Euro-Tax.pl S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	2.620	2.620	2.620	2.620	2.060	256
2022-11-30	2.620	2.620	2.620	2.620	2.060	5,000
2022-11-25	3.100	3.100	2.600	2.600	2.045	1,376
2022-11-24	2.500	3.000	2.500	2.600	2.045	4,451
2022-11-23	2.840	2.840	2.840	2.840	2.233	1
2022-11-22	2.840	2.840	2.840	2.840	2.233	1
2022-11-21	2.500	2.880	2.420	2.800	2.202	6,140
2022-11-15	2.460	2.460	2.460	2.460	1.934	348
2022-11-14	2.460	2.460	2.460	2.460	1.934	145
2022-11-07	2.440	2.440	2.440	2.440	1.919	150
2022-11-02	2.700	2.700	2.700	2.700	2.123	2,495
2022-10-31	2.700	2.700	2.700	2.700	2.123	505
2022-10-28	2.500	2.880	2.500	2.880	2.265	3,941
2022-10-27	2.440	2.440	2.440	2.440	1.919	3,169
2022-10-25	2.420	2.420	2.400	2.400	1.887	5,770
2022-10-24	2.360	2.400	2.360	2.400	1.887	2,460
2022-10-20	2.360	2.360	2.360	2.360	1.856	5,000
2022-10-19	2.360	2.360	2.360	2.360	1.856	1
2022-10-18	2.360	2.360	2.360	2.360	1.856	4,032
2022-10-17	2.340	2.360	2.260	2.360	1.856	2,460
2022-10-14	2.280	2.280	2.280	2.280	1.793	2,683
2022-10-13	2.280	2.280	2.220	2.220	1.746	4,479
2022-10-11	2.400	2.400	2.400	2.400	1.887	238
2022-10-06	2.320	2.320	2.300	2.300	1.809	1,088
2022-10-03	2.440	2.580	2.440	2.580	2.029	1,400
2022-09-30	2.500	2.500	2.500	2.500	1.966	1
2022-09-28	2.680	2.680	2.680	2.680	2.107	1
2022-09-27	2.360	2.360	2.340	2.340	1.840	1,430
2022-09-23	2.340	2.500	2.340	2.500	1.966	1,568
2022-09-16	2.700	2.700	2.700	2.700	2.123	1
2022-09-14	2.340	2.340	2.340	2.340	1.840	800
2022-09-13	2.700	2.700	2.300	2.300	1.809	2,127
2022-09-12	2.780	2.780	2.780	2.780	2.186	1
2022-09-08	2.480	2.500	2.480	2.500	1.966	1,534
2022-09-02	2.500	2.500	2.500	2.500	1.966	616
2022-09-01	2.660	2.680	2.660	2.680	2.107	2,000
2022-08-29	2.600	2.600	2.600	2.600	2.045	1,947
2022-08-26	2.640	2.700	2.600	2.700	2.123	11,962
2022-08-23	2.880	2.880	2.880	2.880	2.265	578
2022-08-17	2.960	2.960	2.960	2.960	2.328	131
2022-08-11	2.960	2.960	2.960	2.960	2.328	3
2022-08-05	2.960	2.960	2.960	2.960	2.328	1
2022-08-03	2.740	2.740	2.740	2.740	2.155	400
2022-07-29	2.740	2.960	2.600	2.960	2.328	4,484
2022-07-27	2.740	2.740	2.740	2.740	2.155	127
2022-07-25	2.740	2.740	2.740	2.740	2.155	420
2022-07-22	2.780	2.780	2.780	2.780	2.186	148
2022-07-21	2.780	2.780	2.780	2.780	2.186	853
2022-07-20	2.800	2.800	2.800	2.800	2.202	61
2022-07-19	2.900	2.900	2.900	2.900	2.280	103
2022-07-14	2.760	2.760	2.740	2.740	2.155	657
2022-07-13	3.060	3.060	3.060	3.060	2.406	310
2022-07-12	3.100	3.100	3.100	3.100	2.438	618
2022-07-08	3.180	3.180	3.180	3.180	2.501	312
2022-07-07	2.760	3.180	2.760	3.180	2.501	691
2022-07-05	2.720	2.720	2.720	2.720	2.139	120
2022-07-01	2.780	2.780	2.780	2.780	2.186	26
2022-06-30	2.760	2.760	2.760	2.760	2.170	2,000
2022-06-24	3.160	3.160	3.160	3.160	2.197	68
2022-06-23	3.160	3.160	3.100	3.100	2.155	1,714

← NewerPage 16 of 18 · 1,070 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.