Euro-Tax.pl S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 3.580 | 3.600 | 3.540 | 3.540 | 3.202 | 3,609 |
| 2024-12-27 | 3.200 | 3.480 | 3.200 | 3.480 | 3.147 | 13,194 |
| 2024-12-23 | 3.200 | 3.200 | 3.200 | 3.200 | 2.894 | 1 |
| 2024-12-20 | 3.160 | 3.160 | 3.100 | 3.100 | 2.804 | 5,489 |
| 2024-12-19 | 3.100 | 3.160 | 3.100 | 3.160 | 2.858 | 231 |
| 2024-12-18 | 3.120 | 3.180 | 3.100 | 3.100 | 2.804 | 3,250 |
| 2024-12-17 | 3.180 | 3.180 | 3.180 | 3.180 | 2.876 | 1,400 |
| 2024-12-16 | 3.280 | 3.280 | 3.200 | 3.260 | 2.948 | 2,546 |
| 2024-12-13 | 3.200 | 3.300 | 3.200 | 3.300 | 2.984 | 7,200 |
| 2024-12-12 | 3.140 | 3.280 | 3.140 | 3.280 | 2.966 | 911 |
| 2024-12-11 | 3.300 | 3.300 | 3.300 | 3.300 | 2.984 | 1 |
| 2024-12-10 | 3.300 | 3.300 | 3.180 | 3.300 | 2.984 | 6,457 |
| 2024-12-09 | 3.340 | 3.340 | 3.180 | 3.200 | 2.894 | 9,990 |
| 2024-12-06 | 3.500 | 3.500 | 3.180 | 3.380 | 3.057 | 4,207 |
| 2024-12-05 | 3.280 | 3.280 | 3.280 | 3.280 | 2.966 | 4,888 |
| 2024-12-04 | 3.460 | 3.500 | 3.340 | 3.340 | 3.021 | 3,946 |
| 2024-12-03 | 3.500 | 3.500 | 3.460 | 3.460 | 3.129 | 740 |
| 2024-12-02 | 3.600 | 3.600 | 3.540 | 3.540 | 3.202 | 15,442 |
| 2024-11-29 | 3.640 | 3.640 | 3.560 | 3.620 | 3.274 | 12,981 |
| 2024-11-28 | 3.660 | 3.660 | 3.500 | 3.580 | 3.238 | 2,791 |
| 2024-11-27 | 3.740 | 3.740 | 3.740 | 3.740 | 3.382 | 1 |
| 2024-11-26 | 3.820 | 3.820 | 3.820 | 3.820 | 3.455 | 901 |
| 2024-11-25 | 3.900 | 3.900 | 3.820 | 3.900 | 3.527 | 10,797 |
| 2024-11-22 | 3.920 | 3.920 | 3.920 | 3.920 | 3.545 | 113 |
| 2024-11-19 | 4.000 | 4.000 | 3.980 | 3.980 | 3.599 | 4,874 |
| 2024-11-18 | 4.160 | 4.160 | 3.900 | 3.900 | 3.527 | 3,418 |
| 2024-11-15 | 4.500 | 4.500 | 4.100 | 4.100 | 3.708 | 7,622 |
| 2024-11-14 | 4.700 | 4.700 | 4.700 | 4.700 | 4.251 | 321 |
| 2024-11-13 | 4.740 | 4.740 | 4.740 | 4.740 | 4.287 | 2 |
| 2024-11-12 | 4.700 | 4.740 | 4.700 | 4.740 | 4.287 | 420 |
| 2024-11-08 | 4.600 | 4.740 | 4.580 | 4.740 | 4.287 | 2,163 |
| 2024-11-07 | 4.600 | 4.600 | 4.600 | 4.600 | 4.160 | 524 |
| 2024-11-06 | 4.600 | 4.600 | 4.600 | 4.600 | 4.160 | 1,658 |
| 2024-11-05 | 4.600 | 4.600 | 4.540 | 4.600 | 4.160 | 2,982 |
| 2024-11-04 | 4.520 | 4.560 | 4.520 | 4.560 | 4.124 | 2,205 |
| 2024-10-31 | 4.500 | 4.520 | 4.500 | 4.520 | 4.088 | 5,472 |
| 2024-10-30 | 4.420 | 4.500 | 4.420 | 4.500 | 4.070 | 651 |
| 2024-10-29 | 4.500 | 4.500 | 4.420 | 4.420 | 3.997 | 451 |
| 2024-10-28 | 4.440 | 4.600 | 4.440 | 4.440 | 4.015 | 3,693 |
| 2024-10-25 | 4.440 | 4.600 | 4.440 | 4.600 | 4.160 | 2 |
| 2024-10-24 | 4.580 | 4.580 | 4.580 | 4.580 | 4.142 | 1 |
| 2024-10-23 | 4.600 | 4.600 | 4.600 | 4.600 | 4.160 | 1 |
| 2024-10-22 | 4.500 | 4.600 | 4.500 | 4.600 | 4.160 | 2,406 |
| 2024-10-21 | 4.540 | 4.540 | 4.520 | 4.520 | 4.088 | 8,839 |
| 2024-10-18 | 4.520 | 4.520 | 4.520 | 4.520 | 4.088 | 5,000 |
| 2024-10-17 | 4.540 | 4.540 | 4.540 | 4.540 | 4.106 | 660 |
| 2024-10-16 | 4.540 | 4.540 | 4.540 | 4.540 | 4.106 | 1,295 |
| 2024-10-15 | 4.560 | 4.560 | 4.560 | 4.560 | 4.124 | 510 |
| 2024-10-14 | 4.560 | 4.560 | 4.540 | 4.540 | 4.106 | 10,507 |
| 2024-10-11 | 4.560 | 4.560 | 4.560 | 4.560 | 4.124 | 10 |
| 2024-10-10 | 4.560 | 4.560 | 4.560 | 4.560 | 4.124 | 581 |
| 2024-10-09 | 4.560 | 4.620 | 4.560 | 4.600 | 4.160 | 2,462 |
| 2024-10-08 | 4.700 | 4.700 | 4.540 | 4.540 | 4.106 | 2,050 |
| 2024-10-07 | 4.700 | 4.740 | 4.700 | 4.740 | 4.287 | 688 |
| 2024-10-04 | 4.620 | 4.620 | 4.620 | 4.620 | 4.178 | 1 |
| 2024-10-03 | 4.700 | 4.800 | 4.620 | 4.620 | 4.178 | 3,026 |
| 2024-10-02 | 4.620 | 4.700 | 4.620 | 4.700 | 4.251 | 3,400 |
| 2024-10-01 | 4.920 | 4.920 | 4.640 | 4.720 | 4.269 | 1,514 |
| 2024-09-30 | 4.800 | 4.800 | 4.780 | 4.800 | 4.341 | 1,334 |
| 2024-09-27 | 4.800 | 5.000 | 4.800 | 5.000 | 4.522 | 110 |
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.