Erste Bank Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	245.80	248.20	241.00	245.60	181.34	42,677
2022-06-27	245.00	248.60	240.60	242.60	179.13	26,192
2022-06-24	238.20	248.00	238.00	248.00	183.11	53,167
2022-06-23	245.00	245.00	238.00	240.00	177.21	97,101
2022-06-22	240.20	244.00	236.40	239.40	176.76	35,846
2022-06-21	245.00	245.80	238.60	245.20	181.05	37,164
2022-06-20	240.00	243.20	235.60	243.20	179.57	23,946
2022-06-17	233.00	237.80	229.20	235.00	173.52	162,848
2022-06-15	236.00	237.40	229.00	236.40	174.55	64,424
2022-06-14	225.00	234.40	225.00	233.60	172.48	52,050
2022-06-13	221.80	226.60	219.00	222.20	164.06	46,441
2022-06-10	234.20	239.20	225.20	228.80	168.94	52,141
2022-06-09	243.80	248.60	236.60	240.80	177.80	38,783
2022-06-08	248.00	252.20	241.00	245.40	181.19	36,129
2022-06-07	254.00	254.80	246.60	250.20	184.74	52,967
2022-06-06	255.00	258.00	253.20	258.00	190.50	28,399
2022-06-03	256.00	256.20	252.80	255.00	188.28	52,870
2022-06-02	253.60	257.20	253.60	254.20	187.69	32,648
2022-06-01	252.00	256.80	250.60	253.00	186.81	45,794
2022-05-31	258.40	258.60	250.00	257.60	190.20	514,848
2022-05-30	252.00	259.00	249.80	258.40	190.79	49,140
2022-05-27	250.00	250.20	246.00	249.00	183.85	39,047
2022-05-26	244.00	253.00	244.00	252.20	186.21	60,360
2022-05-25	255.00	255.00	237.80	245.00	180.90	97,646
2022-05-24	251.00	255.40	248.00	250.40	184.89	63,507
2022-05-23	251.40	257.00	250.00	257.00	187.78	48,072
2022-05-20	248.20	251.00	245.00	247.40	180.77	66,175
2022-05-19	250.00	251.20	245.20	246.80	180.33	45,402
2022-05-18	250.20	259.20	248.40	256.40	187.34	50,819
2022-05-17	248.00	257.40	246.00	251.60	183.83	74,206
2022-05-16	242.60	251.00	241.80	245.40	179.30	131,844
2022-05-13	238.00	247.20	233.00	244.00	178.28	55,910
2022-05-12	232.00	240.00	226.20	235.20	171.85	69,895
2022-05-11	237.60	241.60	233.00	237.00	173.17	84,734
2022-05-10	241.80	243.20	230.60	237.00	173.17	84,936
2022-05-09	247.00	247.00	236.60	237.00	173.17	38,145
2022-05-06	251.60	251.80	242.20	247.00	180.47	123,242
2022-05-05	264.00	264.00	252.00	254.00	185.59	61,890
2022-05-04	263.80	265.20	256.60	258.20	188.66	42,100
2022-05-02	270.00	270.00	262.00	265.00	193.63	24,372
2022-04-29	272.40	272.40	265.00	270.60	197.72	53,468
2022-04-28	270.80	272.20	265.00	265.20	193.77	59,992
2022-04-27	276.80	278.00	261.00	264.00	192.89	62,033
2022-04-26	272.00	288.40	271.60	275.00	200.93	65,557
2022-04-25	283.00	290.40	270.20	271.40	198.30	148,752
2022-04-22	293.80	296.60	286.00	286.00	208.97	49,727
2022-04-21	290.60	300.40	288.20	295.20	215.69	67,184
2022-04-20	289.80	296.80	286.20	286.20	209.12	57,334
2022-04-19	293.20	293.40	283.40	285.80	208.82	99,982
2022-04-14	300.00	300.00	286.40	287.40	209.99	23,799
2022-04-13	291.00	297.80	288.20	293.00	214.08	38,073
2022-04-12	302.90	302.90	294.90	295.00	215.55	31,577
2022-04-11	296.60	305.10	294.90	305.10	222.93	49,735
2022-04-08	311.30	311.50	295.10	298.00	217.74	50,178
2022-04-07	304.00	311.80	300.10	310.80	227.09	69,608
2022-04-06	313.00	313.70	301.00	305.00	222.85	58,204
2022-04-05	309.70	315.50	303.90	305.60	223.29	76,040
2022-04-04	311.90	313.60	305.60	310.10	226.58	59,322
2022-04-01	309.20	314.40	307.00	311.10	227.31	59,400
2022-03-31	303.40	309.50	303.40	305.00	222.85	167,572

← NewerPage 19 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.