Erste Bank Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	212.00	214.60	207.60	211.20	155.94	67,378
2022-09-20	221.00	225.80	214.60	215.80	159.34	64,026
2022-09-19	210.60	222.00	210.60	221.40	163.47	38,345
2022-09-16	220.00	226.00	211.40	213.20	157.42	212,847
2022-09-15	222.00	226.80	219.00	224.40	165.69	64,809
2022-09-14	221.20	223.80	217.20	222.20	164.06	61,935
2022-09-13	224.20	225.60	219.20	222.00	163.92	65,746
2022-09-12	218.40	224.00	214.20	223.80	165.25	122,707
2022-09-09	219.00	219.00	212.80	217.00	160.22	274,437
2022-09-08	212.80	214.20	209.20	210.00	155.06	214,030
2022-09-07	203.00	209.20	201.40	206.40	152.40	60,552
2022-09-06	210.00	211.80	204.20	208.00	153.58	58,384
2022-09-05	207.00	210.00	205.60	209.00	154.32	42,235
2022-09-02	208.00	212.20	204.20	212.20	156.68	123,963
2022-09-01	212.60	213.00	205.00	205.00	151.36	72,698
2022-08-31	219.40	220.00	212.80	214.20	158.16	102,565
2022-08-30	222.00	224.00	213.00	215.00	158.75	65,489
2022-08-29	224.00	225.20	219.00	220.20	162.59	31,762
2022-08-26	229.00	233.40	226.20	227.60	168.05	22,793
2022-08-25	230.40	236.00	229.60	233.00	172.04	38,033
2022-08-24	232.60	233.40	225.80	227.60	168.05	29,355
2022-08-23	234.40	239.40	233.00	233.00	172.04	50,244
2022-08-22	238.60	242.40	234.00	236.00	174.25	48,506
2022-08-19	244.20	246.40	236.80	241.00	177.95	61,176
2022-08-18	238.20	245.60	232.20	244.40	180.46	43,776
2022-08-17	244.80	248.00	233.80	235.20	173.66	61,924
2022-08-16	249.00	256.40	244.00	248.80	183.70	71,088
2022-08-12	240.20	247.40	240.00	247.20	182.52	26,127
2022-08-11	240.00	242.20	235.80	241.60	178.39	51,939
2022-08-10	233.20	237.00	227.00	236.80	174.84	55,240
2022-08-09	234.80	241.40	233.60	234.60	173.22	84,448
2022-08-08	229.00	237.80	224.40	235.00	173.52	191,461
2022-08-05	234.80	237.20	224.20	226.40	167.17	73,891
2022-08-04	235.00	238.60	228.00	236.60	174.70	67,007
2022-08-03	230.00	234.80	225.80	234.80	173.37	70,388
2022-08-02	232.00	235.20	230.00	231.20	170.71	24,701
2022-08-01	234.80	242.00	230.20	234.20	172.92	72,034
2022-07-29	232.80	234.80	228.40	234.80	173.37	55,007
2022-07-28	226.40	238.00	223.00	229.20	169.23	139,379
2022-07-27	221.00	226.80	220.00	225.20	166.28	67,340
2022-07-26	227.80	229.80	220.00	222.60	164.36	76,217
2022-07-25	228.00	233.60	227.20	229.60	169.53	39,668
2022-07-22	227.00	233.80	227.00	230.00	169.82	32,024
2022-07-21	229.80	233.40	225.60	231.60	171.00	35,844
2022-07-20	236.00	237.80	226.00	230.40	170.12	43,276
2022-07-19	225.00	233.80	225.00	232.80	171.89	32,872
2022-07-18	224.80	230.80	223.60	229.60	169.53	38,369
2022-07-15	222.00	223.40	216.60	220.20	162.59	43,312
2022-07-14	228.20	228.20	217.40	221.20	163.33	70,390
2022-07-13	227.80	233.60	222.20	228.20	168.49	68,649
2022-07-12	230.80	239.80	225.20	225.60	166.57	125,665
2022-07-11	237.80	237.80	230.80	235.20	173.66	28,537
2022-07-08	230.60	237.20	226.00	235.80	174.11	66,720
2022-07-07	224.40	236.40	224.40	232.60	171.74	73,803
2022-07-06	222.60	227.20	219.40	224.00	165.39	50,624
2022-07-05	229.00	231.00	217.00	220.20	162.59	36,804
2022-07-04	239.00	240.00	222.40	225.40	166.43	59,810
2022-07-01	237.20	242.60	232.80	234.40	173.07	58,953
2022-06-30	241.80	241.80	230.80	233.00	172.04	83,695
2022-06-29	242.80	244.20	238.40	240.40	177.50	56,684

← NewerPage 18 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.