Erste Bank Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	283.80	284.60	280.00	281.80	208.07	124,887
2023-03-13	288.40	290.80	279.40	282.20	208.37	185,588
2023-03-10	292.00	292.40	285.40	287.20	212.06	72,856
2023-03-09	292.80	302.20	292.80	298.00	220.03	51,484
2023-03-08	296.00	301.80	294.00	298.60	220.47	44,800
2023-03-07	298.20	304.20	295.40	296.00	218.56	44,208
2023-03-06	291.20	304.80	291.20	302.00	222.99	63,594
2023-03-03	290.00	294.00	287.00	291.20	215.01	33,967
2023-03-02	299.80	299.80	284.40	286.20	211.32	51,723
2023-03-01	296.60	302.20	296.20	300.00	221.51	51,499
2023-02-28	294.00	301.80	294.00	298.80	220.62	98,105
2023-02-27	290.00	298.60	287.20	296.60	219.00	40,422
2023-02-24	284.20	289.20	281.40	285.60	210.88	45,182
2023-02-23	285.00	285.00	280.00	281.60	207.92	22,323
2023-02-22	287.00	287.00	278.60	281.20	207.63	42,063
2023-02-21	289.60	289.60	281.60	285.00	210.43	169,752
2023-02-20	290.00	290.00	284.60	287.60	212.35	18,135
2023-02-17	288.20	290.00	285.00	287.20	212.06	62,328
2023-02-16	290.60	291.20	276.00	289.20	213.53	188,442
2023-02-15	288.00	291.40	286.80	289.80	213.98	32,199
2023-02-14	288.80	291.00	284.00	288.00	212.65	23,001
2023-02-13	290.00	291.40	282.00	285.00	210.43	33,571
2023-02-10	290.00	290.00	282.00	284.80	210.29	48,109
2023-02-09	286.60	292.40	286.20	288.80	213.24	32,232
2023-02-08	285.40	289.80	285.00	286.60	211.61	31,367
2023-02-07	286.60	287.40	282.60	284.00	209.69	30,285
2023-02-06	289.60	290.00	281.60	282.60	208.66	63,499
2023-02-03	288.60	292.00	284.00	290.00	214.12	36,233
2023-02-02	288.60	290.80	280.00	287.20	212.06	60,409
2023-02-01	287.00	287.60	278.60	283.00	208.96	53,495
2023-01-31	281.60	287.80	279.60	287.00	211.91	72,522
2023-01-30	281.00	284.60	279.20	281.60	207.92	61,756
2023-01-27	286.60	288.60	280.40	282.40	208.51	35,332
2023-01-26	285.20	287.40	280.40	284.40	209.99	26,603
2023-01-25	290.60	290.80	272.80	282.00	208.22	58,107
2023-01-24	298.20	298.40	291.00	293.20	216.49	21,994
2023-01-23	292.40	299.00	289.60	294.20	217.23	32,056
2023-01-20	292.80	292.80	286.00	288.20	212.80	36,558
2023-01-19	292.80	292.80	280.20	288.20	212.80	63,018
2023-01-18	294.00	296.00	287.40	291.00	214.86	55,469
2023-01-17	297.80	302.00	291.60	293.60	216.78	52,660
2023-01-16	299.00	303.00	295.20	302.60	223.43	36,387
2023-01-13	297.60	300.60	295.00	297.60	219.74	60,198
2023-01-12	295.00	301.00	295.00	299.00	220.77	66,381
2023-01-11	297.40	301.80	292.20	293.00	216.34	58,839
2023-01-10	294.80	300.40	291.20	298.80	220.62	115,439
2023-01-09	288.00	297.00	288.00	295.80	218.41	66,659
2023-01-05	284.00	295.80	281.40	287.00	211.91	190,670
2023-01-04	269.00	285.20	269.00	282.80	208.81	119,882
2023-01-03	255.80	269.00	255.20	268.60	198.32	103,324
2023-01-02	257.80	262.20	255.80	256.00	189.02	6,702
2022-12-30	261.20	261.60	257.80	259.40	191.53	22,998
2022-12-29	258.80	261.60	251.20	261.60	193.16	45,354
2022-12-28	257.60	257.80	254.00	257.00	189.76	17,991
2022-12-27	263.00	263.20	253.00	255.80	188.87	19,724
2022-12-23	264.60	264.60	258.40	259.60	191.68	42,709
2022-12-22	262.60	264.20	259.40	261.40	193.01	39,139
2022-12-21	257.40	260.80	254.80	260.20	192.12	25,947
2022-12-20	254.00	256.80	253.00	256.60	189.46	31,996
2022-12-19	258.20	261.60	255.00	256.00	189.02	23,259

← NewerPage 16 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.