Erste Bank Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	666.80	677.60	659.40	661.60	661.60	75,472
2026-07-23	661.00	666.20	655.60	657.20	657.20	71,720
2026-07-22	673.00	676.00	662.40	662.40	662.40	103,823
2026-07-21	663.00	674.80	663.00	672.40	672.40	70,526
2026-07-20	655.60	670.20	652.40	654.60	654.60	58,012
2026-07-17	665.60	665.60	643.60	655.20	655.20	59,817
2026-07-16	675.00	683.00	661.20	665.60	665.60	59,354
2026-07-15	679.20	688.00	673.20	673.20	673.20	80,333
2026-07-14	681.40	692.00	669.60	688.00	688.00	63,964
2026-07-13	676.20	694.40	675.20	687.20	687.20	48,148
2026-07-10	679.60	696.00	679.60	687.20	687.20	61,568
2026-07-09	665.00	683.20	660.80	679.20	679.20	141,009
2026-07-08	662.00	671.20	653.80	667.40	667.40	83,638
2026-07-07	667.00	668.00	653.00	668.00	668.00	115,000
2026-07-06	657.00	668.40	656.20	667.40	667.40	89,538
2026-07-03	647.00	657.60	647.00	657.00	657.00	52,912
2026-07-02	638.00	658.20	636.40	655.00	655.00	57,509
2026-07-01	648.00	649.80	636.60	644.20	644.20	85,254
2026-06-30	642.60	654.40	638.40	644.60	644.60	127,939
2026-06-29	647.60	649.80	633.00	637.00	637.00	86,122
2026-06-26	646.00	647.80	638.20	647.60	647.60	76,818
2026-06-25	642.20	651.00	636.40	646.40	646.40	86,035
2026-06-24	647.20	648.00	637.20	642.20	642.20	67,376
2026-06-23	641.20	646.60	633.20	644.80	644.80	48,418
2026-06-22	648.00	651.20	636.40	642.00	642.00	45,463
2026-06-19	643.60	650.20	639.20	648.00	648.00	171,869
2026-06-18	653.00	656.20	643.80	643.80	643.80	68,150
2026-06-17	645.00	660.40	645.00	652.40	652.40	110,072
2026-06-16	635.40	652.40	635.40	645.00	645.00	99,074
2026-06-15	644.20	658.00	634.20	634.20	634.20	78,654
2026-06-12	618.00	654.40	614.00	638.80	638.80	122,073
2026-06-11	614.80	617.80	606.80	613.80	613.80	81,803
2026-06-10	612.60	612.60	601.20	609.00	609.00	51,511
2026-06-09	610.00	619.80	604.80	609.20	609.20	55,419
2026-06-08	599.80	615.20	590.20	610.20	610.20	89,358
2026-06-05	607.00	611.40	598.80	600.20	600.20	76,951
2026-06-03	608.80	609.40	598.60	607.00	607.00	76,270
2026-06-02	600.20	614.40	599.00	602.80	602.80	56,166
2026-06-01	617.20	619.00	596.00	596.00	596.00	78,908
2026-05-29	611.40	623.00	611.40	613.60	613.60	277,914
2026-05-28	613.40	618.20	608.00	611.40	611.40	44,612
2026-05-27	619.80	624.80	613.60	613.60	613.60	64,453
2026-05-26	618.80	621.60	612.00	613.20	613.20	48,055
2026-05-25	609.00	623.40	608.00	619.00	619.00	52,488
2026-05-22	599.00	608.40	596.60	606.80	606.80	93,670
2026-05-21	588.00	600.80	586.00	591.80	591.80	98,515
2026-05-20	576.80	599.00	574.20	590.60	590.60	76,288
2026-05-19	593.20	601.60	576.80	576.80	576.80	108,995
2026-05-18	579.00	597.40	574.80	593.00	593.00	74,667
2026-05-15	601.00	601.40	584.00	584.00	584.00	97,905
2026-05-14	583.20	615.00	577.00	609.60	609.60	123,857
2026-05-13	569.00	582.00	565.40	579.00	579.00	80,226
2026-05-12	585.00	588.80	559.20	564.40	564.40	149,977
2026-05-11	615.80	630.00	611.00	620.60	570.62	79,970
2026-05-08	635.00	635.00	611.00	613.20	563.82	116,086
2026-05-07	636.20	639.40	620.20	625.40	575.03	94,106
2026-05-06	618.20	637.60	614.00	634.20	583.12	87,456
2026-05-05	627.00	628.00	600.60	611.40	562.16	99,983
2026-05-04	629.40	635.00	610.00	611.40	562.16	84,373
2026-04-30	624.20	629.80	610.60	616.00	566.39	191,908

← NewerPage 2 of 5 · 249 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.