Erste Bank Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	307.00	307.40	299.30	305.70	223.36	63,323
2022-03-29	288.90	306.60	282.00	305.60	223.29	84,993
2022-03-28	289.80	291.00	283.00	285.50	208.60	62,257
2022-03-25	287.90	290.70	282.50	287.10	209.77	59,621
2022-03-24	284.00	290.00	281.40	287.90	210.36	117,849
2022-03-23	292.70	295.20	281.40	284.00	207.51	81,251
2022-03-22	288.00	292.80	284.00	292.80	213.94	118,101
2022-03-21	297.00	303.10	287.80	289.70	211.67	65,211
2022-03-18	300.00	309.40	296.40	300.30	219.42	246,214
2022-03-17	295.90	303.90	291.50	302.20	220.81	233,534
2022-03-16	288.00	294.40	281.00	290.50	212.26	108,205
2022-03-15	270.60	285.80	270.30	281.00	205.32	86,187
2022-03-14	280.00	283.10	270.10	273.80	200.06	159,535
2022-03-11	277.00	289.40	277.00	280.00	204.59	105,235
2022-03-10	283.30	287.50	271.60	279.90	204.51	82,824
2022-03-09	279.40	287.10	274.70	282.00	206.05	193,906
2022-03-08	270.00	283.90	267.60	277.00	202.39	134,642
2022-03-07	266.60	277.40	251.70	271.00	198.01	136,862
2022-03-04	298.50	298.70	265.20	275.00	200.93	158,757
2022-03-03	312.10	312.10	294.00	301.10	220.00	108,551
2022-03-02	300.00	306.50	290.60	306.10	223.66	135,875
2022-03-01	309.30	319.00	297.20	298.60	218.18	85,148
2022-02-28	302.40	316.00	295.00	314.70	229.94	195,734
2022-02-25	295.30	318.40	275.60	310.90	227.16	127,003
2022-02-24	306.00	306.00	275.40	279.00	203.85	190,566
2022-02-23	334.50	338.70	319.00	323.60	236.44	64,472
2022-02-22	321.00	337.60	319.00	336.00	245.50	55,275
2022-02-21	350.00	354.30	333.00	335.50	245.14	42,359
2022-02-18	353.90	358.40	346.20	346.90	253.47	67,841
2022-02-17	359.80	363.00	354.00	355.00	259.39	95,292
2022-02-16	361.00	364.40	355.70	359.80	262.89	37,662
2022-02-15	353.80	358.60	350.00	358.60	262.02	43,778
2022-02-14	350.70	352.90	336.80	350.80	256.32	97,960
2022-02-11	355.00	355.00	346.50	351.20	256.61	38,278
2022-02-10	358.00	358.20	352.40	354.40	258.95	24,510
2022-02-09	359.90	360.20	355.60	358.90	262.23	51,451
2022-02-08	348.80	358.70	348.80	358.40	261.87	67,078
2022-02-07	350.30	355.70	344.00	350.80	256.32	35,981
2022-02-04	359.30	359.30	348.40	351.20	256.61	62,913
2022-02-03	362.30	363.40	352.70	358.70	262.09	48,122
2022-02-02	356.40	364.30	349.50	362.30	264.72	74,854
2022-02-01	357.10	358.80	349.00	352.30	257.41	66,743
2022-01-31	361.80	361.80	345.70	350.10	255.80	76,037
2022-01-28	360.40	363.10	350.80	352.00	257.19	66,045
2022-01-27	358.50	364.60	355.20	363.30	265.45	42,890
2022-01-26	352.10	365.50	352.00	363.40	265.52	85,719
2022-01-25	348.20	357.40	347.60	352.10	257.27	76,276
2022-01-24	358.00	359.00	342.00	347.80	254.12	57,580
2022-01-21	365.20	365.20	355.60	358.10	261.65	60,666
2022-01-20	374.60	374.60	364.00	367.00	268.15	54,397
2022-01-19	366.00	376.10	362.00	367.30	268.37	48,783
2022-01-18	373.60	374.00	367.30	367.70	268.66	41,284
2022-01-17	376.00	383.00	373.60	375.60	274.44	33,654
2022-01-14	383.50	387.50	371.80	377.40	275.75	123,822
2022-01-13	387.60	392.00	381.20	383.00	279.84	104,289
2022-01-12	379.00	385.90	378.50	385.00	281.30	163,893
2022-01-11	367.90	380.00	366.70	380.00	277.65	130,978
2022-01-10	363.60	373.90	360.80	368.40	269.18	146,306
2022-01-07	360.00	365.60	354.10	365.60	267.13	75,536
2022-01-05	359.00	359.00	354.40	357.60	261.28	58,180

← NewerPage 20 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.