ED Invest S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	7.200	7.200	7.120	7.200	6.808	1,558
2026-02-06	7.200	7.200	7.000	7.100	6.713	2,338
2026-02-05	7.200	7.200	7.020	7.200	6.808	2,137
2026-02-04	7.200	7.300	6.800	7.000	6.619	16,795
2026-02-03	7.200	7.300	7.060	7.300	6.902	1,021
2026-02-02	7.300	7.320	7.000	7.020	6.638	2,530
2026-01-30	7.300	7.460	7.020	7.300	6.902	5,398
2026-01-29	7.280	7.460	7.080	7.200	6.808	5,894
2026-01-28	7.500	7.560	7.000	7.060	6.676	3,829
2026-01-27	6.900	7.460	6.800	7.460	7.054	8,239
2026-01-26	6.900	6.920	6.800	6.900	6.524	1,606
2026-01-23	6.900	6.900	6.880	6.880	6.505	830
2026-01-22	6.880	6.900	6.760	6.900	6.524	857
2026-01-21	6.880	6.880	6.740	6.880	6.505	357
2026-01-20	6.900	6.900	6.740	6.880	6.505	919
2026-01-19	6.800	6.900	6.700	6.800	6.430	2,218
2026-01-16	6.900	6.900	6.800	6.800	6.430	3,791
2026-01-15	6.900	6.900	6.740	6.880	6.505	709
2026-01-14	6.800	6.900	6.780	6.780	6.411	1,018
2026-01-13	6.900	6.900	6.700	6.800	6.430	4,248
2026-01-12	6.820	6.940	6.700	6.880	6.505	2,552
2026-01-09	6.680	6.860	6.680	6.820	6.449	2,307
2026-01-08	6.920	6.920	6.600	6.680	6.316	6,244
2026-01-07	6.900	6.980	6.600	6.800	6.430	7,388
2026-01-05	6.980	6.980	6.820	6.980	6.600	2,875
2026-01-02	7.120	7.120	6.640	6.960	6.581	8,384
2025-12-30	7.160	7.160	6.960	7.120	6.732	1,402
2025-12-29	7.140	7.160	7.100	7.140	6.751	3,293
2025-12-23	7.000	7.160	6.800	7.140	6.751	6,954
2025-12-22	7.000	7.180	6.920	7.100	6.713	3,058
2025-12-19	6.680	7.000	6.660	6.900	6.524	9,544
2025-12-18	7.480	7.980	7.400	7.840	6.496	24,307
2025-12-17	7.100	7.460	7.080	7.360	6.098	26,547
2025-12-16	6.960	6.960	6.800	6.800	5.634	110
2025-12-15	6.800	6.980	6.700	6.960	5.767	3,657
2025-12-12	6.980	6.980	6.980	6.980	5.783	55
2025-12-11	6.940	6.960	6.920	6.920	5.734	1,814
2025-12-10	7.000	7.000	6.720	6.980	5.783	789
2025-12-09	6.960	7.000	6.960	7.000	5.800	3,336
2025-12-08	6.720	6.960	6.720	6.940	5.750	783
2025-12-05	6.760	6.900	6.720	6.800	5.634	1,185
2025-12-04	6.880	6.900	6.760	6.800	5.634	174
2025-12-03	6.780	6.900	6.760	6.880	5.700	1,312
2025-12-02	6.720	6.880	6.720	6.880	5.700	1,138
2025-12-01	7.000	7.000	6.720	6.900	5.717	1,124
2025-11-28	6.700	7.000	6.700	6.800	4.839	3,682
2025-11-27	6.700	6.700	6.580	6.700	4.768	524
2025-11-26	6.700	6.940	6.620	6.700	4.768	2,428
2025-11-25	6.740	6.900	6.700	6.900	4.910	1,113
2025-11-24	6.980	7.000	6.700	6.900	4.910	754
2025-11-21	6.860	6.980	6.700	6.940	4.938	1,443
2025-11-20	6.980	6.980	6.860	6.980	4.967	172
2025-11-19	6.980	6.980	6.860	6.980	4.967	338
2025-11-18	7.000	7.000	6.860	6.980	4.967	287
2025-11-17	6.960	7.060	6.840	7.000	4.981	4,884
2025-11-14	6.920	6.920	6.700	6.920	4.924	1,988
2025-11-13	6.920	6.920	6.740	6.920	4.924	1,058
2025-11-12	6.900	6.920	6.760	6.920	4.924	1,976
2025-11-10	6.620	6.880	6.600	6.880	4.896	1,355
2025-11-07	6.900	6.900	6.840	6.900	4.910	1,899

← NewerPage 4 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-25	0.5000 PLN
2025-12-19	0.9700 PLN
2025-12-01	0.9600 PLN
2025-05-30	0.2000 PLN
2024-12-02	0.7300 PLN
2024-05-28	0.2700 PLN
2023-11-24	1.2100 PLN
2023-05-25	0.3900 PLN
2022-05-02	0.6100 PLN
2021-05-17	0.3100 PLN
2020-04-29	0.3100 PLN
2019-08-29	0.0500 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.