Korporacja Gospodarcza efekt S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	6.600	6.600	6.550	6.550	5.998	141
2024-02-26	6.600	6.600	6.600	6.600	6.044	12
2024-02-23	6.600	6.600	6.600	6.600	6.044	0
2024-02-22	6.600	6.600	6.600	6.600	6.044	0
2024-02-21	6.600	6.600	6.600	6.600	6.044	120
2024-02-20	6.600	6.600	6.600	6.600	6.044	0
2024-02-19	6.600	6.600	6.600	6.600	6.044	16
2024-02-16	6.600	6.600	6.600	6.600	6.044	70
2024-02-15	6.750	6.750	6.750	6.750	6.181	0
2024-02-14	6.750	6.750	6.750	6.750	6.181	0
2024-02-13	6.750	6.750	6.750	6.750	6.181	0
2024-02-12	6.750	6.750	6.750	6.750	6.181	0
2024-02-09	6.750	6.750	6.750	6.750	6.181	137
2024-02-08	6.800	6.800	6.800	6.800	6.227	0
2024-02-07	6.800	6.800	6.800	6.800	6.227	0
2024-02-06	6.800	6.800	6.800	6.800	6.227	0
2024-02-05	6.800	6.800	6.800	6.800	6.227	0
2024-02-02	6.800	6.800	6.800	6.800	6.227	0
2024-02-01	6.800	6.800	6.800	6.800	6.227	300
2024-01-31	6.950	6.950	6.950	6.950	6.364	0
2024-01-30	6.950	6.950	6.950	6.950	6.364	0
2024-01-29	6.950	6.950	6.950	6.950	6.364	0
2024-01-26	6.950	6.950	6.950	6.950	6.364	285
2024-01-25	6.400	6.950	6.400	6.950	6.364	331
2024-01-24	6.400	6.400	6.400	6.400	5.861	7
2024-01-23	7.050	7.050	7.050	7.050	6.456	1,200
2024-01-22	7.050	7.050	7.050	7.050	6.456	0
2024-01-19	7.050	7.050	7.050	7.050	6.456	0
2024-01-18	7.050	7.050	7.050	7.050	6.456	0
2024-01-17	7.050	7.050	7.050	7.050	6.456	2,900
2024-01-16	6.950	6.950	6.950	6.950	6.364	0
2024-01-15	6.950	6.950	6.950	6.950	6.364	0
2024-01-12	6.950	6.950	6.950	6.950	6.364	282
2024-01-11	6.450	6.950	6.450	6.950	6.364	84
2024-01-10	6.400	6.400	6.400	6.400	5.861	0
2024-01-09	6.400	6.400	6.400	6.400	5.861	530
2024-01-08	7.100	7.100	7.100	7.100	6.502	3
2024-01-05	7.100	7.100	7.100	7.100	6.502	0
2024-01-04	7.100	7.100	7.100	7.100	6.502	0
2024-01-03	7.100	7.100	7.100	7.100	6.502	0
2024-01-02	7.100	7.100	7.100	7.100	6.502	300
2023-12-29	7.100	7.100	7.100	7.100	6.502	0
2023-12-28	6.500	7.100	6.500	7.100	6.502	700
2023-12-27	7.050	7.050	7.050	7.050	6.456	0
2023-12-22	7.050	7.050	7.050	7.050	6.456	2,001
2023-12-21	7.050	7.050	7.050	7.050	6.456	101
2023-12-20	7.000	7.000	7.000	7.000	6.410	43
2023-12-19	7.050	7.050	7.050	7.050	6.456	1,897
2023-12-18	7.100	7.100	7.100	7.100	6.502	700
2023-12-15	7.050	7.050	7.050	7.050	6.456	0
2023-12-14	7.050	7.050	7.050	7.050	6.456	1,001
2023-12-13	7.050	7.050	7.050	7.050	6.456	123
2023-12-12	7.000	7.000	7.000	7.000	6.410	0
2023-12-11	7.000	7.000	7.000	7.000	6.410	423
2023-12-08	6.950	6.950	6.950	6.950	6.364	0
2023-12-07	6.950	6.950	6.950	6.950	6.364	0
2023-12-06	6.950	6.950	6.950	6.950	6.364	0
2023-12-05	6.950	6.950	6.950	6.950	6.364	555
2023-12-04	7.050	7.050	7.050	7.050	6.456	0
2023-12-01	7.050	7.050	7.050	7.050	6.456	555

← NewerPage 12 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-04	0.0500 PLN
2024-09-06	0.1000 PLN
2024-07-08	0.4000 PLN
2022-08-24	0.0100 PLN
2021-07-07	0.0500 PLN
2020-09-10	0.0600 PLN
2019-09-09	0.0600 PLN

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