Erste Bank Polska S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 552.00 | 561.50 | 547.50 | 551.50 | 426.62 | 89,400 |
| 2024-02-23 | 542.50 | 562.50 | 541.00 | 555.50 | 429.71 | 98,515 |
| 2024-02-22 | 539.50 | 545.00 | 535.50 | 541.50 | 418.88 | 73,944 |
| 2024-02-21 | 534.50 | 549.50 | 530.00 | 531.50 | 411.15 | 78,253 |
| 2024-02-20 | 520.50 | 538.00 | 516.00 | 535.50 | 414.24 | 146,543 |
| 2024-02-19 | 506.00 | 520.50 | 504.00 | 516.00 | 399.16 | 53,799 |
| 2024-02-16 | 491.80 | 511.00 | 491.80 | 505.00 | 390.65 | 55,492 |
| 2024-02-15 | 498.40 | 499.00 | 485.00 | 491.60 | 380.28 | 61,716 |
| 2024-02-14 | 472.80 | 498.40 | 472.80 | 495.40 | 383.22 | 36,710 |
| 2024-02-13 | 478.20 | 487.00 | 472.60 | 475.60 | 367.90 | 22,458 |
| 2024-02-12 | 472.00 | 489.20 | 471.20 | 485.00 | 375.18 | 29,617 |
| 2024-02-09 | 481.80 | 484.40 | 474.00 | 476.60 | 368.68 | 24,750 |
| 2024-02-08 | 495.00 | 495.20 | 473.00 | 475.60 | 367.90 | 45,744 |
| 2024-02-07 | 480.60 | 495.00 | 480.60 | 494.80 | 382.76 | 58,510 |
| 2024-02-06 | 498.00 | 498.00 | 479.20 | 480.40 | 371.62 | 65,473 |
| 2024-02-05 | 498.40 | 506.50 | 488.20 | 492.20 | 380.75 | 61,453 |
| 2024-02-02 | 484.20 | 499.80 | 483.20 | 495.40 | 383.22 | 65,653 |
| 2024-02-01 | 475.20 | 491.20 | 470.60 | 484.20 | 374.56 | 83,990 |
| 2024-01-31 | 468.40 | 489.80 | 466.20 | 487.00 | 376.72 | 74,523 |
| 2024-01-30 | 461.60 | 475.20 | 461.60 | 475.20 | 367.59 | 46,074 |
| 2024-01-29 | 467.00 | 469.60 | 459.00 | 460.80 | 356.46 | 28,865 |
| 2024-01-26 | 459.80 | 468.80 | 454.00 | 467.80 | 361.87 | 66,056 |
| 2024-01-25 | 461.20 | 461.80 | 456.40 | 460.80 | 356.46 | 68,611 |
| 2024-01-24 | 459.80 | 464.60 | 456.60 | 461.60 | 357.07 | 68,166 |
| 2024-01-23 | 470.20 | 474.40 | 455.00 | 459.40 | 355.37 | 108,236 |
| 2024-01-22 | 463.00 | 473.00 | 459.00 | 463.60 | 358.62 | 81,199 |
| 2024-01-19 | 462.20 | 470.20 | 459.60 | 465.80 | 360.32 | 58,044 |
| 2024-01-18 | 456.80 | 463.80 | 456.80 | 462.60 | 357.85 | 71,252 |
| 2024-01-17 | 459.40 | 459.80 | 455.20 | 457.60 | 353.98 | 87,912 |
| 2024-01-16 | 464.80 | 464.80 | 456.00 | 461.80 | 357.23 | 38,667 |
| 2024-01-15 | 467.20 | 471.60 | 462.60 | 465.40 | 360.01 | 30,425 |
| 2024-01-12 | 469.00 | 475.80 | 466.60 | 472.40 | 365.43 | 40,563 |
| 2024-01-11 | 478.80 | 483.40 | 464.40 | 469.20 | 362.95 | 55,515 |
| 2024-01-10 | 484.40 | 489.00 | 474.20 | 478.20 | 369.92 | 53,914 |
| 2024-01-09 | 488.60 | 492.40 | 480.80 | 483.80 | 374.25 | 65,967 |
| 2024-01-08 | 478.20 | 488.40 | 472.40 | 488.00 | 377.50 | 28,568 |
| 2024-01-05 | 482.80 | 484.80 | 468.60 | 484.80 | 375.02 | 37,540 |
| 2024-01-04 | 478.40 | 484.80 | 469.40 | 483.80 | 374.25 | 67,316 |
| 2024-01-03 | 489.40 | 489.40 | 473.40 | 483.80 | 374.25 | 69,217 |
| 2024-01-02 | 486.40 | 489.60 | 473.40 | 484.60 | 374.87 | 42,220 |
| 2023-12-29 | 491.80 | 494.00 | 485.40 | 489.80 | 378.89 | 23,131 |
| 2023-12-28 | 498.80 | 501.50 | 488.80 | 488.80 | 378.12 | 31,228 |
| 2023-12-27 | 493.00 | 499.00 | 491.00 | 496.20 | 383.84 | 74,049 |
| 2023-12-22 | 486.20 | 495.60 | 486.20 | 493.00 | 381.36 | 30,861 |
| 2023-12-21 | 490.00 | 495.80 | 485.00 | 488.00 | 377.50 | 51,050 |
| 2023-12-20 | 509.50 | 519.50 | 506.50 | 511.00 | 377.30 | 43,363 |
| 2023-12-19 | 510.50 | 520.50 | 501.00 | 503.00 | 371.40 | 71,309 |
| 2023-12-18 | 505.00 | 515.00 | 504.00 | 510.50 | 376.93 | 40,929 |
| 2023-12-15 | 517.50 | 523.00 | 499.40 | 503.00 | 371.40 | 294,429 |
| 2023-12-14 | 515.00 | 523.50 | 510.00 | 517.00 | 381.73 | 63,777 |
| 2023-12-13 | 510.00 | 518.00 | 506.50 | 513.50 | 379.15 | 46,959 |
| 2023-12-12 | 513.50 | 521.00 | 503.50 | 509.00 | 375.83 | 55,008 |
| 2023-12-11 | 514.00 | 519.00 | 506.50 | 514.00 | 379.52 | 49,491 |
| 2023-12-08 | 507.50 | 513.00 | 507.50 | 510.50 | 376.93 | 36,015 |
| 2023-12-07 | 508.00 | 512.50 | 501.00 | 508.50 | 375.46 | 44,829 |
| 2023-12-06 | 512.50 | 516.50 | 507.50 | 507.50 | 374.72 | 42,944 |
| 2023-12-05 | 506.50 | 519.00 | 503.00 | 513.00 | 378.78 | 57,882 |
| 2023-12-04 | 509.00 | 513.50 | 505.50 | 510.00 | 376.56 | 30,565 |
| 2023-12-01 | 500.00 | 517.00 | 497.40 | 509.50 | 376.20 | 61,749 |
| 2023-11-30 | 505.00 | 510.00 | 492.60 | 496.80 | 366.82 | 236,498 |
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.