Erste Bank Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	378.00	378.60	368.60	370.40	273.49	89,113
2023-06-12	383.00	391.20	375.20	377.00	278.36	65,668
2023-06-09	378.20	392.00	374.40	389.20	287.37	60,364
2023-06-07	375.00	380.20	368.60	370.80	273.78	75,092
2023-06-06	367.40	385.00	365.00	380.20	280.73	101,995
2023-06-05	367.00	379.00	366.00	367.40	271.27	91,544
2023-06-02	350.00	368.00	348.80	366.40	270.54	103,793
2023-06-01	336.20	348.00	336.20	345.40	255.03	69,084
2023-05-31	342.20	345.40	334.80	336.60	248.53	411,545
2023-05-30	350.00	352.40	344.60	347.20	256.36	53,371
2023-05-29	354.00	356.60	348.80	352.80	260.49	40,361
2023-05-26	347.40	354.00	345.40	350.20	258.57	104,651
2023-05-25	344.80	352.80	341.00	348.60	257.39	58,681
2023-05-24	351.20	355.20	339.80	341.40	252.08	65,178
2023-05-23	350.00	356.00	346.60	351.80	259.76	82,309
2023-05-22	348.60	353.20	347.00	350.80	259.02	79,836
2023-05-19	330.20	349.00	329.80	348.60	257.39	114,653
2023-05-18	326.00	331.40	326.00	329.60	243.36	40,830
2023-05-17	326.40	328.40	322.40	326.00	240.71	39,259
2023-05-16	329.80	334.60	326.60	328.00	242.18	32,645
2023-05-15	333.40	333.80	324.80	328.20	242.33	44,053
2023-05-12	330.00	335.00	328.60	332.00	245.14	60,797
2023-05-11	334.60	336.40	328.40	330.20	243.81	46,151
2023-05-10	332.00	337.20	328.60	333.60	246.32	48,070
2023-05-09	328.20	334.80	327.40	333.00	245.87	44,172
2023-05-08	329.80	336.60	327.60	334.00	246.61	33,058
2023-05-05	326.00	329.80	318.00	329.80	243.51	44,740
2023-05-04	338.00	344.00	329.40	330.00	243.66	62,328
2023-05-02	338.60	349.00	331.80	335.20	247.50	54,195
2023-04-28	345.00	345.00	337.00	338.20	249.71	72,002
2023-04-27	336.20	347.60	336.20	345.40	255.03	73,222
2023-04-26	337.80	339.60	327.60	334.40	246.91	65,952
2023-04-25	348.60	351.00	338.80	340.00	251.04	53,433
2023-04-24	337.60	349.40	335.60	348.20	257.10	30,045
2023-04-21	342.00	344.60	332.40	337.00	248.83	50,116
2023-04-20	338.00	349.80	338.00	345.40	255.03	49,818
2023-04-19	330.80	340.60	327.20	340.00	251.04	43,269
2023-04-18	327.60	338.20	327.00	329.80	243.51	46,496
2023-04-17	325.00	327.80	319.40	325.80	240.56	36,484
2023-04-14	312.80	322.00	312.80	321.80	237.60	33,345
2023-04-13	310.40	315.60	308.60	313.00	231.11	98,520
2023-04-12	303.00	314.40	302.40	312.60	230.81	55,280
2023-04-11	295.00	305.40	295.00	304.80	225.05	40,142
2023-04-06	298.80	298.80	292.80	295.00	217.82	25,070
2023-04-05	301.60	301.60	293.60	294.00	217.08	17,183
2023-04-04	299.40	302.60	296.40	298.80	220.62	44,883
2023-04-03	297.00	302.20	293.20	300.00	221.51	29,811
2023-03-31	299.00	299.00	290.20	291.80	215.45	65,735
2023-03-30	287.60	299.20	287.40	297.80	219.88	62,049
2023-03-29	288.00	293.60	283.80	293.40	216.64	59,301
2023-03-28	277.00	288.80	275.20	286.00	211.17	82,278
2023-03-27	272.00	275.80	269.00	272.20	200.98	52,940
2023-03-24	273.60	274.80	269.40	271.20	200.24	91,881
2023-03-23	272.00	275.60	271.00	274.60	202.75	65,064
2023-03-22	271.00	277.00	270.20	272.80	201.43	35,745
2023-03-21	265.20	274.80	265.00	274.60	202.75	41,108
2023-03-20	265.00	267.00	253.20	264.60	195.37	59,653
2023-03-17	280.00	282.00	265.60	270.60	199.80	157,572
2023-03-16	280.00	282.00	270.40	278.20	205.41	211,214
2023-03-15	282.00	285.20	279.60	280.00	206.74	258,863

← NewerPage 15 of 21 · 1,255 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.