Erste Bank Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	494.20	506.50	487.20	504.50	372.50	62,643
2023-11-28	480.40	496.80	480.40	494.40	365.05	42,368
2023-11-27	480.20	487.80	478.00	484.60	357.81	60,340
2023-11-24	485.40	495.40	485.20	490.00	361.80	26,774
2023-11-23	487.00	496.80	487.00	488.80	360.91	35,006
2023-11-22	494.00	497.00	484.20	490.40	362.09	47,943
2023-11-21	493.80	498.80	487.40	494.60	365.19	57,676
2023-11-20	486.40	499.00	484.60	492.00	363.27	34,927
2023-11-17	482.60	488.80	478.60	488.80	360.91	67,508
2023-11-16	480.20	489.40	479.80	483.00	356.63	80,550
2023-11-15	498.80	499.60	472.00	478.00	352.94	124,342
2023-11-14	469.20	497.80	469.20	492.80	363.86	89,540
2023-11-13	471.60	475.00	467.80	469.00	346.29	64,664
2023-11-10	469.00	473.00	461.60	465.80	343.93	44,254
2023-11-09	462.00	474.40	454.80	474.40	350.28	60,122
2023-11-08	459.60	461.20	448.80	457.80	338.02	68,454
2023-11-07	454.80	462.20	452.20	459.60	339.35	48,926
2023-11-06	459.00	464.80	453.20	459.60	339.35	88,046
2023-11-03	460.60	465.80	450.00	459.60	339.35	94,999
2023-11-02	463.00	469.80	453.00	462.40	341.42	92,818
2023-10-31	451.80	468.00	448.60	456.40	336.99	97,239
2023-10-30	439.00	457.60	439.00	454.00	335.22	122,863
2023-10-27	431.00	446.00	431.00	439.80	324.73	86,331
2023-10-26	428.20	441.40	417.20	438.80	323.99	125,702
2023-10-25	410.00	431.60	406.20	429.80	317.35	130,941
2023-10-24	405.40	413.00	405.40	409.20	302.14	90,699
2023-10-23	412.00	412.00	403.80	405.00	299.04	44,523
2023-10-20	407.60	414.60	403.00	406.60	300.22	35,246
2023-10-19	414.20	420.00	408.00	411.80	304.06	66,735
2023-10-18	430.00	430.20	418.20	420.00	310.11	134,601
2023-10-17	415.00	432.80	406.20	430.20	317.64	108,210
2023-10-16	395.00	428.00	392.60	422.20	311.74	166,187
2023-10-13	386.00	394.60	381.80	391.80	289.29	79,322
2023-10-12	392.00	392.00	378.00	386.60	285.45	199,327
2023-10-11	389.60	394.20	384.00	392.40	289.73	155,039
2023-10-10	380.00	389.20	379.80	387.40	286.04	60,845
2023-10-09	374.40	380.60	366.60	377.20	278.51	39,653
2023-10-06	364.40	374.60	361.80	372.40	274.97	81,285
2023-10-05	359.80	364.80	356.20	361.80	267.14	84,714
2023-10-04	342.00	361.60	341.40	360.60	266.25	106,569
2023-10-03	350.00	350.40	343.20	349.00	257.69	61,111
2023-10-02	356.60	357.60	349.40	350.60	258.87	49,898
2023-09-29	354.60	364.80	350.80	360.00	265.81	54,939
2023-09-28	346.00	351.80	345.20	349.80	258.28	50,190
2023-09-27	357.40	357.40	347.20	349.40	257.98	32,010
2023-09-26	346.40	358.80	343.60	354.00	261.38	43,545
2023-09-25	353.00	356.20	345.40	348.40	257.25	43,091
2023-09-22	358.00	363.40	353.20	354.00	261.38	66,623
2023-09-21	367.00	367.20	356.80	360.80	266.40	83,287
2023-09-20	353.20	375.00	350.40	372.20	274.82	128,360
2023-09-19	360.60	360.60	340.40	350.20	258.57	59,483
2023-09-18	350.40	358.00	344.80	346.00	255.47	40,402
2023-09-15	360.80	361.00	353.60	353.60	261.08	327,804
2023-09-14	359.40	360.60	353.60	356.80	263.45	55,629
2023-09-13	355.80	358.40	352.00	357.40	263.89	69,809
2023-09-12	365.00	365.00	355.20	358.40	264.63	90,218
2023-09-11	368.60	368.60	356.60	358.80	264.92	57,866
2023-09-08	353.40	356.20	349.20	355.00	262.12	45,957
2023-09-07	367.00	367.00	347.60	351.60	259.61	96,863
2023-09-06	363.20	368.80	344.80	356.60	263.30	146,474

← NewerPage 13 of 21 · 1,254 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.