Erste Bank Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	258.00	261.40	252.00	256.20	189.17	145,017
2022-12-15	265.80	265.80	255.40	256.80	189.61	22,732
2022-12-14	268.00	268.80	265.40	266.60	196.85	21,643
2022-12-13	260.40	268.60	256.60	268.00	197.88	58,671
2022-12-12	259.40	261.40	255.20	260.40	192.27	26,094
2022-12-09	261.00	262.40	255.80	258.80	191.09	26,665
2022-12-08	262.80	263.00	257.60	259.40	191.53	25,455
2022-12-07	263.20	264.80	260.20	263.20	194.34	23,890
2022-12-06	268.40	269.00	262.00	264.00	194.93	27,559
2022-12-05	269.60	272.80	268.20	268.40	198.18	54,807
2022-12-02	268.40	272.80	268.00	270.00	199.36	63,735
2022-12-01	275.00	275.60	267.80	270.00	199.36	49,622
2022-11-30	272.20	278.80	266.80	273.60	202.02	136,778
2022-11-29	275.00	275.00	266.40	268.40	198.18	54,628
2022-11-28	272.60	274.80	268.60	269.60	199.06	35,026
2022-11-25	275.00	275.00	266.80	270.80	199.95	65,816
2022-11-24	273.00	274.60	270.40	273.00	201.57	53,745
2022-11-23	275.60	275.60	269.00	269.00	198.62	36,742
2022-11-22	268.00	272.00	267.20	270.40	199.65	32,959
2022-11-21	272.20	276.80	269.40	270.40	199.65	32,981
2022-11-18	270.20	278.80	269.20	272.00	200.83	56,258
2022-11-17	275.60	277.60	268.60	272.40	201.13	59,181
2022-11-16	279.00	282.20	271.00	275.80	203.64	70,214
2022-11-15	277.80	284.80	270.00	280.80	207.33	100,429
2022-11-14	270.00	279.60	269.80	275.40	203.34	95,251
2022-11-10	269.80	269.80	263.40	268.20	198.03	78,174
2022-11-09	264.80	272.00	260.00	267.40	197.44	79,579
2022-11-08	261.00	261.00	256.80	261.00	192.71	82,347
2022-11-07	252.40	264.60	251.80	261.00	192.71	50,479
2022-11-04	252.00	256.60	247.60	252.40	186.36	59,677
2022-11-03	246.00	252.20	245.00	248.40	183.41	126,527
2022-11-02	256.00	260.60	250.00	254.20	187.69	121,441
2022-10-31	242.20	254.20	242.20	254.20	187.69	81,344
2022-10-28	239.00	242.60	233.00	241.00	177.95	53,602
2022-10-27	240.00	241.00	233.60	239.40	176.76	40,378
2022-10-26	231.60	240.00	231.40	239.80	177.06	38,190
2022-10-25	237.00	237.60	226.60	233.00	172.04	45,268
2022-10-24	234.00	239.20	229.40	234.20	172.92	56,801
2022-10-21	230.00	234.80	228.40	233.00	172.04	92,846
2022-10-20	222.00	231.40	221.20	230.00	169.82	103,865
2022-10-19	225.00	225.00	220.00	222.00	163.92	74,245
2022-10-18	215.20	223.80	214.20	223.00	164.65	78,770
2022-10-17	209.80	212.40	207.00	211.00	155.79	22,794
2022-10-14	204.60	208.80	202.00	207.80	153.43	74,311
2022-10-13	196.90	200.40	194.50	197.20	145.60	97,446
2022-10-12	197.20	198.30	193.20	196.00	144.72	64,444
2022-10-11	193.80	197.90	189.20	194.50	143.61	48,348
2022-10-10	194.70	197.40	191.70	191.70	141.54	45,964
2022-10-07	199.30	201.40	191.90	195.40	144.28	38,630
2022-10-06	201.20	204.20	197.00	197.80	146.05	59,553
2022-10-05	207.80	209.60	199.40	199.50	147.30	43,579
2022-10-04	196.70	208.80	196.70	208.40	153.87	34,020
2022-10-03	196.60	197.20	186.50	195.50	144.35	56,770
2022-09-30	196.00	200.60	195.10	196.90	145.38	70,358
2022-09-29	206.60	210.60	196.30	196.30	144.94	87,750
2022-09-28	202.00	208.40	200.00	206.60	152.55	70,247
2022-09-27	214.20	214.40	206.20	209.00	154.32	89,490
2022-09-26	208.40	214.20	206.00	206.20	152.25	56,913
2022-09-23	217.00	217.20	209.20	212.60	156.98	101,513
2022-09-22	208.60	218.80	207.20	217.40	160.52	5,000

← NewerPage 17 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.