Euro-Tax.pl S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	2.900	3.000	2.900	3.000	2.086	145
2022-01-13	2.980	2.980	2.900	2.900	2.016	1,511
2022-01-12	3.000	3.000	3.000	3.000	2.086	400
2022-01-11	2.980	3.000	2.980	2.980	2.072	836
2022-01-10	3.060	3.060	3.000	3.000	2.086	1,873
2022-01-07	3.000	3.000	3.000	3.000	2.086	400
2022-01-05	3.000	3.000	3.000	3.000	2.086	700
2022-01-04	3.000	3.000	3.000	3.000	2.086	666
2022-01-03	2.900	3.080	2.900	3.060	2.127	1,972
2021-12-30	2.900	3.000	2.900	2.900	2.016	1,600
2021-12-28	2.620	2.920	2.620	2.920	2.030	6,683
2021-12-27	2.600	2.900	2.600	2.900	2.016	1,593
2021-12-21	2.900	2.900	2.900	2.900	2.016	1
2021-12-20	2.900	2.900	2.900	2.900	2.016	201
2021-12-17	2.900	2.900	2.900	2.900	2.016	1
2021-12-16	2.900	2.900	2.900	2.900	2.016	200
2021-12-14	2.980	2.980	2.600	2.980	2.072	1,529
2021-12-13	2.980	2.980	2.980	2.980	2.072	1
2021-12-10	2.860	2.940	2.860	2.940	2.044	6,609
2021-12-09	2.800	2.880	2.600	2.860	1.988	5,297
2021-12-08	2.760	2.800	2.760	2.800	1.947	581
2021-12-07	2.500	2.760	2.500	2.760	1.919	1,420
2021-12-06	2.840	2.840	2.340	2.500	1.738	4,094
2021-12-03	2.840	2.840	2.840	2.840	1.974	5,000
2021-12-02	2.780	2.840	2.780	2.840	1.974	500
2021-12-01	2.760	2.780	2.760	2.780	1.933	800
2021-11-29	2.620	2.780	2.620	2.780	1.933	6,951
2021-11-26	2.780	2.780	2.780	2.780	1.933	1,009
2021-11-25	2.800	2.800	2.780	2.780	1.933	16,203
2021-11-24	2.460	2.820	2.460	2.780	1.933	6,128
2021-11-23	2.460	2.480	2.460	2.480	1.724	1,000
2021-11-22	2.460	2.480	2.460	2.480	1.724	2,195
2021-11-19	2.400	2.460	2.220	2.460	1.710	1,896
2021-11-18	2.400	2.460	2.400	2.400	1.668	7,100
2021-11-17	2.240	2.400	2.200	2.400	1.668	17,965
2021-11-16	2.160	2.240	2.160	2.240	1.557	11
2021-11-15	2.180	2.240	2.180	2.180	1.516	2,250
2021-11-12	2.200	2.200	2.180	2.180	1.516	1,751
2021-11-09	2.200	2.200	2.200	2.200	1.529	1,977
2021-11-08	2.220	2.240	2.220	2.240	1.557	2,000
2021-11-04	2.200	2.240	2.200	2.220	1.543	7,041
2021-11-03	2.240	2.240	2.240	2.240	1.557	660
2021-11-02	2.220	2.220	2.200	2.200	1.529	382
2021-10-26	2.200	2.240	2.200	2.240	1.557	2,826
2021-10-21	2.200	2.200	2.200	2.200	1.529	1,000
2021-10-20	2.180	2.200	2.160	2.200	1.529	2,551
2021-10-19	2.180	2.240	2.180	2.240	1.557	708
2021-10-18	2.220	2.220	2.220	2.220	1.543	1,000
2021-10-15	2.220	2.220	2.220	2.220	1.543	225
2021-10-14	2.220	2.220	2.220	2.220	1.543	50

← NewerPage 18 of 18 · 1,070 trading days

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.