Erste Bank Polska S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 775.60 | 783.60 | 773.20 | 778.00 | 778.00 | 73,715 |
| 2026-10-15 | 779.60 | 784.00 | 767.20 | 779.00 | 779.00 | 64,777 |
| 2026-10-14 | 800.60 | 800.60 | 773.00 | 779.60 | 779.60 | 64,083 |
| 2026-10-13 | 792.00 | 803.40 | 782.60 | 785.00 | 785.00 | 75,170 |
| 2026-10-12 | 775.00 | 795.40 | 775.00 | 789.20 | 789.20 | 48,020 |
| 2026-10-09 | 785.80 | 788.80 | 767.80 | 767.80 | 767.80 | 89,790 |
| 2026-10-08 | 795.00 | 795.00 | 768.60 | 771.80 | 771.80 | 83,197 |
| 2026-10-07 | 804.80 | 809.80 | 780.80 | 791.60 | 791.60 | 117,517 |
| 2026-10-06 | 780.00 | 812.00 | 777.00 | 800.20 | 800.20 | 68,051 |
| 2026-10-05 | 760.00 | 780.60 | 755.60 | 775.00 | 775.00 | 45,629 |
| 2026-10-02 | 776.80 | 785.20 | 758.40 | 760.60 | 760.60 | 71,971 |
| 2026-10-01 | 794.60 | 798.00 | 768.40 | 772.00 | 772.00 | 126,644 |
| 2026-09-30 | 786.20 | 808.80 | 786.20 | 798.00 | 798.00 | 151,156 |
| 2026-09-29 | 788.20 | 795.40 | 781.60 | 786.20 | 786.20 | 64,102 |
| 2026-09-28 | 800.00 | 807.60 | 736.00 | 788.20 | 788.20 | 92,138 |
| 2026-09-25 | 798.40 | 808.60 | 795.80 | 807.60 | 807.60 | 36,872 |
| 2026-09-24 | 791.20 | 807.20 | 777.40 | 801.40 | 801.40 | 49,760 |
| 2026-09-23 | 792.20 | 800.00 | 781.20 | 791.20 | 791.20 | 35,822 |
| 2026-09-22 | 790.00 | 800.00 | 783.00 | 792.20 | 792.20 | 46,208 |
| 2026-09-21 | 750.00 | 794.40 | 750.00 | 790.20 | 790.20 | 36,822 |
| 2026-09-18 | 763.40 | 763.40 | 741.60 | 749.00 | 749.00 | 173,498 |
| 2026-09-17 | 743.60 | 763.80 | 741.00 | 757.40 | 757.40 | 64,881 |
| 2026-09-16 | 757.40 | 757.80 | 742.60 | 750.00 | 750.00 | 86,338 |
| 2026-09-15 | 762.00 | 762.00 | 733.60 | 755.00 | 755.00 | 80,576 |
| 2026-09-14 | 754.80 | 761.00 | 744.20 | 759.40 | 759.40 | 70,889 |
| 2026-09-11 | 752.60 | 766.00 | 747.20 | 754.80 | 754.80 | 55,826 |
| 2026-09-10 | 746.80 | 756.80 | 743.60 | 749.60 | 749.60 | 62,601 |
| 2026-09-09 | 753.80 | 754.60 | 733.00 | 747.80 | 747.80 | 73,483 |
| 2026-09-08 | 744.80 | 754.80 | 732.00 | 754.80 | 754.80 | 71,175 |
| 2026-09-07 | 742.00 | 746.60 | 737.00 | 743.40 | 743.40 | 45,776 |
| 2026-09-04 | 729.80 | 746.60 | 728.60 | 745.60 | 745.60 | 61,757 |
| 2026-09-03 | 726.60 | 732.40 | 717.20 | 725.20 | 725.20 | 87,691 |
| 2026-09-02 | 723.00 | 728.20 | 716.60 | 726.60 | 726.60 | 48,461 |
| 2026-09-01 | 723.20 | 726.60 | 709.80 | 724.40 | 724.40 | 52,017 |
| 2026-08-31 | 728.00 | 730.00 | 717.80 | 720.20 | 720.20 | 130,411 |
| 2026-08-28 | 716.00 | 723.20 | 713.20 | 719.80 | 719.80 | 42,052 |
| 2026-08-27 | 735.00 | 735.00 | 713.00 | 715.00 | 715.00 | 48,410 |
| 2026-08-26 | 722.00 | 737.60 | 719.20 | 733.00 | 733.00 | 61,078 |
| 2026-08-25 | 716.20 | 724.00 | 713.60 | 720.00 | 720.00 | 38,519 |
| 2026-08-24 | 726.00 | 726.00 | 712.60 | 716.00 | 716.00 | 39,335 |
| 2026-08-21 | 714.80 | 731.20 | 714.80 | 726.60 | 726.60 | 45,068 |
| 2026-08-20 | 732.00 | 732.00 | 715.00 | 719.80 | 719.80 | 47,493 |
| 2026-08-19 | 720.20 | 735.00 | 710.00 | 726.00 | 726.00 | 113,849 |
| 2026-08-18 | 728.00 | 733.60 | 720.20 | 720.20 | 720.20 | 43,362 |
| 2026-08-17 | 733.80 | 734.40 | 725.80 | 727.60 | 727.60 | 41,414 |
| 2026-08-14 | 731.80 | 734.40 | 719.60 | 733.80 | 733.80 | 39,432 |
| 2026-08-13 | 728.40 | 735.00 | 720.20 | 723.60 | 723.60 | 46,053 |
| 2026-08-12 | 730.80 | 732.00 | 720.00 | 728.40 | 728.40 | 57,168 |
| 2026-08-11 | 727.40 | 735.00 | 722.60 | 724.40 | 724.40 | 102,216 |
| 2026-08-10 | 725.00 | 727.60 | 715.20 | 727.60 | 727.60 | 68,246 |
| 2026-08-07 | 732.00 | 733.00 | 722.60 | 725.00 | 725.00 | 72,468 |
| 2026-08-06 | 726.20 | 736.60 | 719.60 | 730.00 | 730.00 | 105,339 |
| 2026-08-05 | 740.00 | 742.80 | 714.60 | 720.00 | 720.00 | 124,659 |
| 2026-08-04 | 733.20 | 747.00 | 728.40 | 745.60 | 745.60 | 92,133 |
| 2026-08-03 | 733.80 | 739.80 | 725.00 | 731.40 | 731.40 | 107,716 |
| 2026-07-31 | 705.40 | 735.00 | 705.40 | 735.00 | 735.00 | 120,880 |
| 2026-07-30 | 693.60 | 720.00 | 680.80 | 720.00 | 720.00 | 90,708 |
| 2026-07-29 | 689.00 | 693.80 | 684.80 | 686.20 | 686.20 | 90,150 |
| 2026-07-28 | 672.20 | 689.60 | 672.20 | 681.80 | 681.80 | 117,629 |
| 2026-07-27 | 666.60 | 680.40 | 664.40 | 672.40 | 672.40 | 72,610 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-12 | 49.9800 PLN |
| 2025-05-12 | 46.3700 PLN |
| 2024-05-15 | 44.6300 PLN |
| 2023-12-21 | 23.2500 PLN |
| 2022-05-24 | 2.6800 PLN |
| 2021-10-07 | 2.1600 PLN |
| 2019-05-29 | 19.7200 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.