Erste Bank Polska S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 522.60 | 522.60 | 506.20 | 509.60 | 428.85 | 34,172 |
| 2024-08-19 | 519.40 | 524.00 | 511.60 | 518.20 | 436.09 | 22,495 |
| 2024-08-16 | 514.00 | 519.80 | 504.00 | 519.00 | 436.76 | 56,865 |
| 2024-08-14 | 494.00 | 505.00 | 494.00 | 495.50 | 416.99 | 59,541 |
| 2024-08-13 | 494.00 | 502.60 | 492.70 | 495.60 | 417.07 | 52,748 |
| 2024-08-12 | 480.00 | 494.90 | 480.00 | 493.00 | 414.88 | 36,731 |
| 2024-08-09 | 477.00 | 485.00 | 477.00 | 482.50 | 406.05 | 84,865 |
| 2024-08-08 | 475.20 | 479.90 | 465.00 | 476.50 | 401.00 | 96,080 |
| 2024-08-07 | 475.00 | 478.50 | 471.10 | 474.80 | 399.57 | 71,405 |
| 2024-08-06 | 499.70 | 500.00 | 469.60 | 472.20 | 397.38 | 114,555 |
| 2024-08-05 | 472.00 | 488.00 | 472.00 | 485.90 | 408.91 | 117,190 |
| 2024-08-02 | 504.40 | 507.00 | 498.30 | 502.00 | 422.46 | 141,710 |
| 2024-08-01 | 522.00 | 526.00 | 508.00 | 508.40 | 427.84 | 58,918 |
| 2024-07-31 | 522.20 | 527.40 | 518.80 | 522.00 | 439.29 | 88,785 |
| 2024-07-30 | 532.80 | 539.00 | 520.80 | 521.60 | 438.95 | 38,622 |
| 2024-07-29 | 528.60 | 533.40 | 522.80 | 530.00 | 446.02 | 42,938 |
| 2024-07-26 | 526.80 | 531.60 | 524.20 | 526.80 | 443.33 | 54,922 |
| 2024-07-25 | 533.60 | 536.80 | 516.20 | 527.80 | 444.17 | 64,606 |
| 2024-07-24 | 532.00 | 542.40 | 532.00 | 539.80 | 454.27 | 59,432 |
| 2024-07-23 | 554.80 | 555.80 | 535.80 | 539.40 | 453.93 | 46,115 |
| 2024-07-22 | 550.20 | 553.40 | 544.80 | 546.00 | 459.49 | 29,144 |
| 2024-07-19 | 537.80 | 551.20 | 537.80 | 548.20 | 461.34 | 41,468 |
| 2024-07-18 | 534.20 | 546.60 | 534.20 | 546.40 | 459.82 | 61,932 |
| 2024-07-17 | 545.40 | 549.80 | 532.00 | 537.80 | 452.59 | 64,615 |
| 2024-07-16 | 563.20 | 567.00 | 547.40 | 548.00 | 461.17 | 63,522 |
| 2024-07-15 | 559.60 | 568.80 | 557.60 | 568.80 | 478.67 | 62,283 |
| 2024-07-12 | 555.20 | 564.20 | 554.20 | 562.60 | 473.46 | 30,770 |
| 2024-07-11 | 546.80 | 557.20 | 531.60 | 556.80 | 468.57 | 31,816 |
| 2024-07-10 | 555.00 | 560.00 | 549.20 | 554.00 | 466.22 | 41,656 |
| 2024-07-09 | 554.20 | 557.60 | 549.60 | 557.40 | 469.08 | 47,622 |
| 2024-07-08 | 548.00 | 554.80 | 541.80 | 554.20 | 466.39 | 29,834 |
| 2024-07-05 | 543.20 | 553.60 | 541.60 | 541.80 | 455.95 | 29,654 |
| 2024-07-04 | 546.00 | 553.60 | 543.80 | 551.60 | 464.20 | 33,045 |
| 2024-07-03 | 549.60 | 555.20 | 545.00 | 546.80 | 460.16 | 49,595 |
| 2024-07-02 | 549.20 | 550.00 | 544.40 | 548.20 | 461.34 | 70,893 |
| 2024-07-01 | 542.60 | 555.60 | 542.20 | 549.20 | 462.18 | 96,656 |
| 2024-06-28 | 532.00 | 548.80 | 528.20 | 541.20 | 455.45 | 72,288 |
| 2024-06-27 | 523.60 | 537.60 | 523.60 | 535.80 | 450.90 | 45,097 |
| 2024-06-26 | 534.00 | 537.80 | 528.00 | 528.00 | 444.34 | 51,669 |
| 2024-06-25 | 527.40 | 537.60 | 523.20 | 534.00 | 449.39 | 51,353 |
| 2024-06-24 | 512.40 | 529.60 | 508.80 | 527.60 | 444.00 | 45,172 |
| 2024-06-21 | 516.00 | 522.20 | 508.00 | 512.40 | 431.21 | 163,150 |
| 2024-06-20 | 519.80 | 527.60 | 510.20 | 515.00 | 433.40 | 44,025 |
| 2024-06-19 | 506.40 | 519.20 | 502.00 | 518.00 | 435.92 | 59,407 |
| 2024-06-18 | 500.00 | 511.80 | 500.00 | 504.60 | 424.65 | 55,348 |
| 2024-06-17 | 494.70 | 501.80 | 493.20 | 499.20 | 420.10 | 55,887 |
| 2024-06-14 | 489.60 | 494.70 | 489.60 | 492.60 | 414.55 | 77,882 |
| 2024-06-13 | 495.00 | 497.20 | 489.20 | 489.50 | 411.94 | 47,875 |
| 2024-06-12 | 493.20 | 498.10 | 490.00 | 495.10 | 416.65 | 62,441 |
| 2024-06-11 | 494.00 | 496.50 | 489.60 | 489.70 | 412.11 | 82,043 |
| 2024-06-10 | 492.10 | 493.70 | 489.00 | 492.90 | 414.80 | 61,963 |
| 2024-06-07 | 500.60 | 500.60 | 489.90 | 492.30 | 414.29 | 77,196 |
| 2024-06-06 | 495.20 | 499.80 | 490.00 | 499.30 | 420.19 | 65,616 |
| 2024-06-05 | 491.00 | 495.80 | 488.10 | 492.00 | 414.04 | 61,163 |
| 2024-06-04 | 510.00 | 510.00 | 489.70 | 490.00 | 412.36 | 89,365 |
| 2024-06-03 | 504.40 | 514.60 | 504.40 | 510.00 | 429.19 | 59,405 |
| 2024-05-31 | 501.60 | 509.20 | 497.30 | 504.40 | 424.48 | 233,337 |
| 2024-05-29 | 505.20 | 512.00 | 498.90 | 501.40 | 421.95 | 62,521 |
| 2024-05-28 | 512.00 | 515.60 | 507.80 | 512.80 | 431.55 | 45,253 |
| 2024-05-27 | 503.60 | 515.40 | 503.60 | 513.00 | 431.71 | 15,792 |
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.