Euro-Tax.pl S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-26 | 4.960 | 4.960 | 4.960 | 4.960 | 4.486 | 565 |
| 2024-09-25 | 4.960 | 4.960 | 4.960 | 4.960 | 4.486 | 2 |
| 2024-09-24 | 4.960 | 4.960 | 4.960 | 4.960 | 4.486 | 1 |
| 2024-09-23 | 4.960 | 4.960 | 4.960 | 4.960 | 4.486 | 1,000 |
| 2024-09-20 | 5.000 | 5.000 | 5.000 | 5.000 | 4.522 | 617 |
| 2024-09-19 | 5.100 | 5.100 | 5.100 | 5.100 | 4.612 | 7,366 |
| 2024-09-18 | 5.000 | 5.000 | 5.000 | 5.000 | 4.522 | 1,569 |
| 2024-09-17 | 5.000 | 5.000 | 5.000 | 5.000 | 4.522 | 1,939 |
| 2024-09-16 | 5.050 | 5.050 | 5.050 | 5.050 | 4.567 | 1 |
| 2024-09-13 | 5.050 | 5.050 | 4.880 | 4.880 | 4.413 | 107 |
| 2024-09-12 | 5.000 | 5.000 | 5.000 | 5.000 | 4.522 | 860 |
| 2024-09-11 | 5.000 | 5.000 | 5.000 | 5.000 | 4.522 | 907 |
| 2024-09-10 | 5.000 | 5.000 | 5.000 | 5.000 | 4.522 | 321 |
| 2024-09-09 | 5.000 | 5.000 | 5.000 | 5.000 | 4.522 | 2 |
| 2024-09-06 | 5.000 | 5.000 | 5.000 | 5.000 | 4.522 | 58 |
| 2024-09-05 | 5.050 | 5.050 | 5.000 | 5.000 | 4.522 | 173 |
| 2024-09-04 | 5.050 | 5.050 | 5.050 | 5.050 | 4.567 | 69 |
| 2024-09-03 | 5.350 | 5.350 | 5.050 | 5.050 | 4.567 | 1,202 |
| 2024-08-30 | 5.450 | 5.450 | 5.450 | 5.450 | 4.929 | 1 |
| 2024-08-29 | 5.050 | 5.050 | 5.050 | 5.050 | 4.567 | 397 |
| 2024-08-28 | 5.000 | 5.000 | 5.000 | 5.000 | 4.522 | 84 |
| 2024-08-27 | 5.000 | 5.000 | 4.920 | 4.920 | 4.450 | 791 |
| 2024-08-26 | 4.960 | 4.960 | 4.960 | 4.960 | 4.486 | 448 |
| 2024-08-23 | 4.800 | 5.000 | 4.800 | 4.960 | 4.486 | 5,742 |
| 2024-08-22 | 4.900 | 4.900 | 4.620 | 4.800 | 4.341 | 1,794 |
| 2024-08-21 | 4.800 | 4.860 | 4.800 | 4.860 | 4.395 | 1,700 |
| 2024-08-20 | 4.800 | 4.800 | 4.800 | 4.800 | 4.341 | 1,395 |
| 2024-08-19 | 4.700 | 4.740 | 4.700 | 4.700 | 4.251 | 1,128 |
| 2024-08-16 | 4.700 | 4.700 | 4.620 | 4.700 | 4.251 | 8,958 |
| 2024-08-14 | 4.700 | 4.700 | 4.560 | 4.700 | 4.251 | 482 |
| 2024-08-13 | 4.700 | 4.700 | 4.600 | 4.600 | 4.160 | 210 |
| 2024-08-12 | 4.700 | 4.700 | 4.540 | 4.540 | 4.106 | 1,049 |
| 2024-08-09 | 4.700 | 4.700 | 4.700 | 4.700 | 4.251 | 1,000 |
| 2024-08-08 | 4.700 | 4.700 | 4.700 | 4.700 | 4.251 | 7,573 |
| 2024-08-07 | 4.540 | 4.640 | 4.540 | 4.640 | 4.196 | 101 |
| 2024-08-06 | 4.520 | 4.540 | 4.520 | 4.540 | 4.106 | 3 |
| 2024-08-05 | 4.480 | 4.520 | 4.320 | 4.520 | 4.088 | 1,143 |
| 2024-08-02 | 4.800 | 4.800 | 4.700 | 4.700 | 4.251 | 485 |
| 2024-08-01 | 4.760 | 4.760 | 4.760 | 4.760 | 4.305 | 1,300 |
| 2024-07-31 | 4.780 | 4.900 | 4.320 | 4.760 | 4.305 | 2,881 |
| 2024-07-30 | 5.100 | 5.200 | 5.100 | 5.150 | 4.549 | 1,519 |
| 2024-07-29 | 5.100 | 5.100 | 4.960 | 5.100 | 4.505 | 1,812 |
| 2024-07-26 | 5.100 | 5.100 | 5.100 | 5.100 | 4.505 | 800 |
| 2024-07-25 | 5.100 | 5.100 | 5.100 | 5.100 | 4.505 | 1 |
| 2024-07-24 | 5.100 | 5.100 | 5.100 | 5.100 | 4.505 | 1 |
| 2024-07-23 | 5.100 | 5.100 | 5.100 | 5.100 | 4.505 | 1 |
| 2024-07-22 | 4.900 | 5.050 | 4.900 | 5.050 | 4.461 | 241 |
| 2024-07-19 | 5.000 | 5.000 | 4.900 | 4.900 | 4.328 | 750 |
| 2024-07-17 | 5.150 | 5.150 | 4.960 | 4.960 | 4.381 | 1,904 |
| 2024-07-16 | 4.900 | 5.500 | 4.900 | 5.200 | 4.593 | 5,626 |
| 2024-07-15 | 5.000 | 5.000 | 4.900 | 4.900 | 4.328 | 3,619 |
| 2024-07-12 | 4.980 | 4.980 | 4.960 | 4.960 | 4.381 | 1,367 |
| 2024-07-11 | 4.980 | 5.000 | 4.980 | 5.000 | 4.417 | 100 |
| 2024-07-10 | 4.980 | 4.980 | 4.900 | 4.900 | 4.328 | 752 |
| 2024-07-09 | 5.000 | 5.000 | 5.000 | 5.000 | 4.417 | 2,204 |
| 2024-07-08 | 5.000 | 5.000 | 4.900 | 4.900 | 4.328 | 363 |
| 2024-07-05 | 4.900 | 4.900 | 4.900 | 4.900 | 4.328 | 1 |
| 2024-07-04 | 4.900 | 4.900 | 4.900 | 4.900 | 4.328 | 1 |
| 2024-07-03 | 4.900 | 4.900 | 4.860 | 4.860 | 4.293 | 800 |
| 2024-07-01 | 4.860 | 4.940 | 4.860 | 4.940 | 4.364 | 3,048 |
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.