Korporacja Gospodarcza efekt S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	6.500	6.500	6.500	6.500	5.943	4,954
2022-06-27	6.500	6.500	6.500	6.500	5.943	1,400
2022-06-24	7.000	7.000	7.000	7.000	6.400	0
2022-06-23	7.000	7.000	7.000	7.000	6.400	0
2022-06-22	7.000	7.000	7.000	7.000	6.400	50
2022-06-21	7.000	7.000	7.000	7.000	6.400	4
2022-06-20	6.250	6.250	6.250	6.250	5.714	0
2022-06-17	6.250	6.250	6.250	6.250	5.714	753
2022-06-15	6.200	6.200	6.200	6.200	5.669	797
2022-06-14	6.200	6.200	6.200	6.200	5.669	767
2022-06-13	6.300	6.300	6.050	6.050	5.532	134
2022-06-10	6.450	6.450	6.300	6.300	5.760	600
2022-06-09	6.500	6.800	6.500	6.800	6.217	130
2022-06-08	6.800	6.800	6.800	6.800	6.217	0
2022-06-07	6.800	6.800	6.800	6.800	6.217	596
2022-06-06	6.800	6.800	6.800	6.800	6.217	253
2022-06-03	7.000	7.000	7.000	7.000	6.400	50
2022-06-02	6.900	6.900	6.900	6.900	6.309	0
2022-06-01	6.900	6.900	6.900	6.900	6.309	684
2022-05-31	6.900	6.900	6.900	6.900	6.309	50
2022-05-30	7.000	7.000	7.000	7.000	6.400	0
2022-05-27	6.550	7.000	6.550	7.000	6.400	350
2022-05-26	6.550	6.550	6.550	6.550	5.989	0
2022-05-25	6.700	6.700	6.550	6.550	5.989	176
2022-05-24	7.450	7.450	7.450	7.450	6.812	0
2022-05-23	7.450	7.450	7.450	7.450	6.812	230
2022-05-20	7.450	7.450	7.450	7.450	6.812	500
2022-05-19	7.450	7.450	7.450	7.450	6.812	0
2022-05-18	7.450	7.450	7.450	7.450	6.812	10
2022-05-17	7.450	7.450	7.450	7.450	6.812	0
2022-05-16	7.450	7.450	7.450	7.450	6.812	0
2022-05-13	7.450	7.450	7.450	7.450	6.812	0
2022-05-12	7.450	7.450	7.450	7.450	6.812	0
2022-05-11	7.450	7.450	7.450	7.450	6.812	145
2022-05-10	6.400	6.400	6.400	6.400	5.852	820
2022-05-09	6.400	6.400	6.400	6.400	5.852	150
2022-05-06	6.400	6.400	6.400	6.400	5.852	200
2022-05-05	6.800	6.800	6.800	6.800	6.217	660
2022-05-04	6.800	6.800	6.800	6.800	6.217	200
2022-05-02	6.800	6.800	6.800	6.800	6.217	390
2022-04-29	7.000	7.000	7.000	7.000	6.400	0
2022-04-28	7.000	7.000	7.000	7.000	6.400	0
2022-04-27	7.000	7.000	7.000	7.000	6.400	0
2022-04-26	7.000	7.000	7.000	7.000	6.400	266
2022-04-25	7.000	7.000	7.000	7.000	6.400	418
2022-04-22	6.800	6.800	6.350	6.350	5.806	266
2022-04-21	6.900	6.900	6.900	6.900	6.309	574
2022-04-20	6.900	6.900	6.900	6.900	6.309	184
2022-04-19	6.300	6.300	6.300	6.300	5.760	178
2022-04-14	6.950	6.950	6.900	6.900	6.309	345
2022-04-13	6.900	6.900	6.900	6.900	6.309	100
2022-04-12	6.600	6.600	6.600	6.600	6.034	939
2022-04-11	6.040	6.040	6.040	6.040	5.522	200
2022-04-08	6.640	6.640	6.640	6.640	6.071	0
2022-04-07	6.640	6.640	6.640	6.640	6.071	447
2022-04-06	6.680	6.680	6.680	6.680	6.108	0
2022-04-05	6.680	6.680	6.680	6.680	6.108	0
2022-04-04	6.680	6.680	6.680	6.680	6.108	53
2022-04-01	6.700	6.700	6.680	6.680	6.108	250
2022-03-31	6.600	6.600	6.600	6.600	6.034	0

← NewerPage 19 of 21 · 1,248 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.