Erste Bank Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	369.40	372.80	365.40	365.40	269.80	45,199
2023-09-04	378.00	384.00	367.60	369.40	272.75	26,415
2023-09-01	373.00	381.00	372.40	379.60	280.28	48,878
2023-08-31	388.00	388.60	370.60	371.60	274.38	187,341
2023-08-30	383.20	387.80	382.00	383.60	283.24	26,763
2023-08-29	386.40	390.00	380.60	382.20	282.20	38,572
2023-08-28	376.20	385.20	374.80	384.40	283.83	36,104
2023-08-25	373.00	381.80	369.00	376.40	277.92	40,962
2023-08-24	381.80	383.60	375.60	378.00	279.10	45,040
2023-08-23	372.00	380.40	370.80	378.60	279.54	54,291
2023-08-22	376.40	380.80	372.80	375.20	277.03	52,509
2023-08-21	370.40	380.80	370.40	376.40	277.92	40,660
2023-08-18	365.80	372.80	364.60	370.40	273.49	38,945
2023-08-17	378.80	380.00	364.20	368.40	272.01	70,241
2023-08-16	386.80	386.80	374.20	376.40	277.92	52,401
2023-08-14	379.20	389.40	377.80	387.20	285.89	43,124
2023-08-11	388.60	392.60	382.20	386.40	285.30	48,495
2023-08-10	386.20	395.80	383.80	392.40	289.73	83,767
2023-08-09	388.00	389.00	378.60	382.20	282.20	50,035
2023-08-08	386.60	389.20	376.80	382.00	282.05	55,540
2023-08-07	394.00	396.40	389.60	390.60	288.40	25,718
2023-08-04	390.40	396.60	389.60	392.80	290.03	30,979
2023-08-03	385.20	390.40	383.00	385.00	284.27	42,846
2023-08-02	389.40	391.40	383.60	384.60	283.97	56,256
2023-08-01	395.60	398.00	389.00	393.20	290.32	79,799
2023-07-31	400.00	402.20	393.80	397.40	293.43	76,740
2023-07-28	397.00	402.40	396.40	402.20	296.97	83,416
2023-07-27	392.60	402.00	391.00	400.00	295.34	89,286
2023-07-26	406.60	410.80	394.00	400.00	295.34	56,397
2023-07-25	402.00	408.40	402.00	404.00	298.30	59,919
2023-07-24	401.20	409.60	401.00	405.00	299.04	56,110
2023-07-21	405.80	408.80	402.00	406.00	299.77	49,121
2023-07-20	406.00	411.00	403.60	405.80	299.63	48,813
2023-07-19	415.00	419.00	406.00	406.00	299.77	55,543
2023-07-18	403.80	414.80	399.80	414.80	306.27	58,890
2023-07-17	401.40	404.80	396.00	401.20	296.23	32,588
2023-07-14	389.20	405.00	389.20	402.60	297.26	60,786
2023-07-13	397.00	400.80	389.20	392.00	289.44	60,436
2023-07-12	385.00	400.60	383.40	399.20	294.75	87,087
2023-07-11	376.00	384.20	375.40	383.80	283.38	82,239
2023-07-10	380.00	380.00	370.80	373.00	275.41	39,525
2023-07-07	378.60	382.60	375.40	381.00	281.32	108,126
2023-07-06	373.40	380.80	368.00	374.40	276.44	68,334
2023-07-05	375.20	377.20	369.40	371.40	274.23	80,705
2023-07-04	391.20	392.00	376.60	378.00	279.10	27,106
2023-07-03	394.00	394.00	385.20	391.40	288.99	37,070
2023-06-30	390.00	394.80	386.40	389.00	287.22	55,439
2023-06-29	388.60	390.60	382.20	390.60	288.40	33,419
2023-06-28	389.80	394.80	380.00	385.40	284.56	53,666
2023-06-27	390.40	394.00	381.60	385.00	284.27	52,692
2023-06-26	375.00	388.00	372.00	386.20	285.16	34,812
2023-06-23	382.80	388.60	372.60	372.80	275.26	44,829
2023-06-22	382.00	390.20	379.80	388.80	287.08	44,324
2023-06-21	380.20	391.00	379.20	385.00	284.27	54,717
2023-06-20	382.80	391.00	381.00	382.20	282.20	30,307
2023-06-19	386.80	394.80	382.40	384.80	284.12	28,956
2023-06-16	389.80	405.60	385.20	389.20	287.37	485,822
2023-06-15	382.00	393.80	378.00	390.40	288.26	90,574
2023-06-14	367.00	389.20	367.00	386.40	285.30	83,546
2023-06-13	378.00	378.60	368.60	370.40	273.49	89,113

← NewerPage 14 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.