Erste Bank Polska S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 514.00 | 514.00 | 502.00 | 507.20 | 426.83 | 29,504 |
| 2024-05-23 | 509.00 | 517.40 | 506.40 | 512.20 | 431.04 | 66,195 |
| 2024-05-22 | 512.00 | 514.80 | 505.20 | 508.60 | 428.01 | 43,209 |
| 2024-05-21 | 507.80 | 513.80 | 498.10 | 512.00 | 430.87 | 73,558 |
| 2024-05-20 | 506.00 | 509.60 | 501.60 | 504.40 | 424.48 | 45,498 |
| 2024-05-17 | 500.00 | 506.00 | 491.00 | 506.00 | 425.82 | 66,346 |
| 2024-05-16 | 508.00 | 510.00 | 500.80 | 502.20 | 422.63 | 67,091 |
| 2024-05-15 | 506.00 | 510.80 | 502.20 | 506.40 | 426.16 | 88,695 |
| 2024-05-14 | 552.80 | 557.80 | 544.00 | 552.40 | 427.31 | 81,859 |
| 2024-05-13 | 555.40 | 556.40 | 546.20 | 552.80 | 427.62 | 31,180 |
| 2024-05-10 | 567.60 | 574.60 | 545.20 | 545.60 | 422.05 | 123,636 |
| 2024-05-09 | 571.00 | 579.20 | 566.80 | 567.60 | 439.07 | 36,369 |
| 2024-05-08 | 568.00 | 572.80 | 563.60 | 571.60 | 442.17 | 52,800 |
| 2024-05-07 | 569.40 | 577.80 | 567.20 | 567.80 | 439.23 | 59,496 |
| 2024-05-06 | 563.60 | 575.00 | 560.40 | 572.40 | 442.78 | 56,863 |
| 2024-05-02 | 561.60 | 568.80 | 556.80 | 561.40 | 434.28 | 42,087 |
| 2024-04-30 | 570.20 | 574.00 | 560.00 | 560.80 | 433.81 | 63,161 |
| 2024-04-29 | 563.80 | 569.60 | 555.00 | 566.00 | 437.83 | 52,160 |
| 2024-04-26 | 564.80 | 566.80 | 557.60 | 562.40 | 435.05 | 32,872 |
| 2024-04-25 | 579.80 | 579.80 | 557.20 | 561.00 | 433.97 | 45,718 |
| 2024-04-24 | 580.00 | 580.00 | 569.80 | 569.80 | 440.77 | 64,128 |
| 2024-04-23 | 575.60 | 587.80 | 573.60 | 577.60 | 446.81 | 69,465 |
| 2024-04-22 | 562.40 | 571.40 | 560.40 | 571.40 | 442.01 | 54,268 |
| 2024-04-19 | 550.60 | 560.40 | 548.40 | 558.60 | 432.11 | 34,975 |
| 2024-04-18 | 559.20 | 567.20 | 547.40 | 560.00 | 433.19 | 80,684 |
| 2024-04-17 | 541.00 | 559.80 | 538.40 | 553.40 | 428.09 | 71,094 |
| 2024-04-16 | 547.40 | 551.80 | 540.20 | 542.80 | 419.89 | 80,170 |
| 2024-04-15 | 544.20 | 561.60 | 544.00 | 555.20 | 429.48 | 35,434 |
| 2024-04-12 | 560.00 | 568.80 | 550.80 | 551.80 | 426.85 | 50,220 |
| 2024-04-11 | 571.00 | 581.40 | 558.40 | 559.40 | 432.73 | 65,422 |
| 2024-04-10 | 575.60 | 582.00 | 571.00 | 579.00 | 447.89 | 102,617 |
| 2024-04-09 | 586.80 | 586.80 | 568.80 | 570.00 | 440.93 | 118,716 |
| 2024-04-08 | 578.80 | 590.00 | 576.80 | 581.00 | 449.44 | 68,161 |
| 2024-04-05 | 572.00 | 578.80 | 567.40 | 578.80 | 447.74 | 98,905 |
| 2024-04-04 | 576.00 | 580.00 | 570.40 | 576.00 | 445.57 | 71,812 |
| 2024-04-03 | 571.20 | 575.60 | 565.60 | 572.60 | 442.94 | 96,408 |
| 2024-04-02 | 566.60 | 576.80 | 562.00 | 569.80 | 440.77 | 90,819 |
| 2024-03-28 | 555.00 | 571.50 | 555.00 | 569.50 | 440.54 | 161,757 |
| 2024-03-27 | 555.50 | 561.50 | 554.50 | 559.50 | 432.81 | 35,563 |
| 2024-03-26 | 542.00 | 560.00 | 537.50 | 555.50 | 429.71 | 59,659 |
| 2024-03-25 | 547.50 | 552.50 | 542.00 | 544.50 | 421.20 | 32,061 |
| 2024-03-22 | 548.00 | 558.50 | 545.00 | 551.00 | 426.23 | 70,988 |
| 2024-03-21 | 535.00 | 555.00 | 535.00 | 555.00 | 429.32 | 105,055 |
| 2024-03-20 | 525.00 | 531.00 | 514.00 | 530.50 | 410.37 | 67,191 |
| 2024-03-19 | 525.50 | 526.50 | 509.00 | 523.00 | 404.57 | 103,829 |
| 2024-03-18 | 530.00 | 536.50 | 520.50 | 527.50 | 408.05 | 63,926 |
| 2024-03-15 | 538.00 | 551.00 | 510.00 | 535.50 | 414.24 | 404,688 |
| 2024-03-14 | 545.00 | 548.50 | 527.50 | 536.50 | 415.01 | 123,154 |
| 2024-03-13 | 538.00 | 555.50 | 538.00 | 546.00 | 422.36 | 98,394 |
| 2024-03-12 | 536.00 | 543.00 | 526.00 | 542.00 | 419.27 | 130,482 |
| 2024-03-11 | 515.00 | 533.00 | 515.00 | 531.50 | 411.15 | 77,589 |
| 2024-03-08 | 515.50 | 529.00 | 509.00 | 525.00 | 406.12 | 92,464 |
| 2024-03-07 | 531.50 | 533.50 | 516.50 | 523.00 | 404.57 | 80,661 |
| 2024-03-06 | 540.50 | 544.50 | 534.00 | 539.50 | 417.33 | 55,914 |
| 2024-03-05 | 546.00 | 550.50 | 538.00 | 540.00 | 417.72 | 43,641 |
| 2024-03-04 | 551.00 | 555.50 | 544.50 | 549.00 | 424.68 | 57,728 |
| 2024-03-01 | 552.00 | 556.50 | 542.50 | 549.00 | 424.68 | 75,436 |
| 2024-02-29 | 550.00 | 559.00 | 539.00 | 549.50 | 425.07 | 220,512 |
| 2024-02-28 | 545.00 | 553.00 | 539.00 | 546.00 | 422.36 | 71,029 |
| 2024-02-27 | 550.00 | 561.50 | 542.50 | 547.00 | 423.14 | 74,386 |
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.