Euro-Tax.pl S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	3.180	3.180	3.160	3.160	2.197	83
2022-06-20	3.200	3.200	3.200	3.200	2.225	30
2022-06-17	2.940	2.940	2.940	2.940	2.044	565
2022-06-15	3.180	3.180	3.180	3.180	2.211	500
2022-06-10	3.180	3.180	3.180	3.180	2.211	1,480
2022-06-09	3.180	3.180	3.180	3.180	2.211	1,800
2022-06-06	3.200	3.200	3.200	3.200	2.225	914
2022-06-03	3.200	3.200	3.180	3.200	2.225	915
2022-05-31	3.040	3.400	3.040	3.400	2.364	241
2022-05-30	3.040	3.040	3.040	3.040	2.113	300
2022-05-27	2.900	2.940	2.900	2.940	2.044	1,230
2022-05-26	2.800	3.040	2.800	2.840	1.974	8,454
2022-05-17	2.820	2.820	2.820	2.820	1.960	300
2022-05-12	2.680	2.820	2.660	2.820	1.960	809
2022-05-11	2.660	2.840	2.660	2.840	1.974	26
2022-05-09	2.860	2.860	2.860	2.860	1.988	1
2022-05-06	2.620	2.620	2.620	2.620	1.821	300
2022-04-29	2.860	2.860	2.860	2.860	1.988	1
2022-04-28	2.600	2.820	2.600	2.820	1.960	36
2022-04-27	2.600	2.600	2.600	2.600	1.808	4,408
2022-04-25	2.640	2.640	2.640	2.640	1.835	668
2022-04-19	2.680	2.680	2.680	2.680	1.863	21
2022-04-14	2.640	2.640	2.640	2.640	1.835	405
2022-04-13	2.640	2.640	2.640	2.640	1.835	1,000
2022-04-12	2.700	2.700	2.700	2.700	1.877	35
2022-04-11	2.640	2.700	2.640	2.700	1.877	3,227
2022-04-08	2.580	2.580	2.580	2.580	1.794	221
2022-04-04	2.580	2.840	2.580	2.840	1.974	1,978
2022-04-01	2.560	2.880	2.560	2.880	2.002	2
2022-03-31	2.880	2.880	2.880	2.880	2.002	19
2022-03-29	2.880	2.880	2.880	2.880	2.002	800
2022-03-21	2.880	2.880	2.880	2.880	2.002	1
2022-03-17	2.860	2.860	2.860	2.860	1.988	400
2022-03-15	2.560	2.860	2.520	2.860	1.988	1,521
2022-03-10	3.060	3.060	3.040	3.040	2.113	241
2022-03-09	2.880	2.940	2.880	2.940	2.044	3,989
2022-03-08	2.880	2.880	2.840	2.840	1.974	750
2022-03-07	2.880	2.880	2.880	2.880	2.002	16
2022-03-04	2.780	2.880	2.500	2.880	2.002	3,409
2022-03-03	2.520	2.520	2.500	2.500	1.738	2,393
2022-03-02	2.540	2.540	2.500	2.500	1.738	1,628
2022-03-01	2.600	2.600	2.500	2.500	1.738	5,614
2022-02-25	2.560	2.580	2.560	2.580	1.794	1,299
2022-02-24	2.720	2.720	2.540	2.540	1.766	4,316
2022-02-23	2.800	2.800	2.800	2.800	1.947	71
2022-02-22	2.800	2.800	2.800	2.800	1.947	1
2022-02-21	2.800	2.800	2.720	2.800	1.947	421
2022-02-18	2.800	2.800	2.800	2.800	1.947	920
2022-02-17	2.800	2.800	2.720	2.800	1.947	858
2022-02-16	2.800	2.800	2.800	2.800	1.947	1,430
2022-02-15	2.800	2.800	2.800	2.800	1.947	6,013
2022-02-14	2.800	2.800	2.800	2.800	1.947	1,000
2022-02-04	2.840	2.840	2.840	2.840	1.974	4
2022-01-31	2.620	2.840	2.620	2.840	1.974	191
2022-01-26	2.800	2.800	2.800	2.800	1.947	465
2022-01-25	2.860	2.860	2.860	2.860	1.988	150
2022-01-24	2.800	2.980	2.800	2.980	2.072	701
2022-01-21	2.900	2.900	2.900	2.900	2.016	445
2022-01-19	2.940	2.940	2.940	2.940	2.044	306
2022-01-17	3.000	3.000	3.000	3.000	2.086	500

← NewerPage 17 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.