Erste Bank Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	353.00	359.80	351.50	358.90	262.23	119,600
2022-01-03	350.00	353.50	344.70	350.80	256.32	43,508
2021-12-30	346.00	349.20	342.50	348.50	254.64	93,989
2021-12-29	343.50	348.10	339.80	343.90	251.27	63,805
2021-12-28	332.00	349.50	332.00	343.50	250.98	73,004
2021-12-27	330.90	338.00	327.60	338.00	246.96	41,985
2021-12-23	320.10	330.00	320.10	329.30	240.61	25,602
2021-12-22	321.40	326.60	320.00	324.00	236.73	23,194
2021-12-21	322.00	328.40	320.50	326.50	238.56	27,139
2021-12-20	311.70	327.60	310.20	326.50	238.56	37,016
2021-12-17	326.50	327.40	314.00	317.70	232.13	187,329
2021-12-16	321.00	332.30	320.60	329.70	240.90	81,887
2021-12-15	323.00	325.00	315.30	320.60	234.25	49,259
2021-12-14	330.20	338.00	320.00	323.50	236.37	89,940
2021-12-13	334.00	339.70	324.10	330.00	241.12	54,827
2021-12-10	337.20	341.00	333.50	336.80	246.09	26,929
2021-12-09	351.40	354.60	333.80	341.60	249.59	72,247
2021-12-08	351.20	359.30	348.60	355.90	260.04	40,912
2021-12-07	348.80	356.60	347.00	354.90	259.31	59,376
2021-12-06	355.00	355.00	347.40	350.10	255.80	13,672
2021-12-03	349.00	356.90	347.00	351.80	257.05	42,485
2021-12-02	354.00	360.00	349.30	353.90	258.58	52,357
2021-12-01	358.20	367.90	347.60	353.90	258.58	58,431
2021-11-30	337.80	364.70	334.40	364.70	266.47	358,479
2021-11-29	340.00	342.40	331.00	338.10	247.04	71,704
2021-11-26	342.50	344.50	330.90	338.60	247.40	89,376
2021-11-25	355.00	361.40	348.20	355.70	259.90	63,892
2021-11-24	347.10	356.70	342.00	356.70	260.63	28,416
2021-11-23	345.80	354.90	340.10	348.90	254.93	36,739
2021-11-22	342.90	349.90	340.90	348.00	254.27	41,285
2021-11-19	352.60	356.00	338.80	343.80	251.20	53,825
2021-11-18	361.00	365.70	341.10	348.80	254.86	128,991
2021-11-17	365.00	368.70	360.40	362.50	264.87	24,801
2021-11-16	368.70	371.00	361.20	363.50	265.60	41,142
2021-11-15	366.90	376.10	361.50	362.00	264.50	57,053
2021-11-12	376.00	383.00	363.20	366.90	268.08	75,739
2021-11-10	373.20	383.90	367.50	368.50	269.25	37,384
2021-11-09	370.10	379.70	370.10	372.80	272.39	34,326
2021-11-08	381.50	382.40	371.50	372.90	272.46	25,401
2021-11-05	384.00	384.40	375.50	382.30	279.33	30,419
2021-11-04	366.60	384.90	366.60	380.90	278.31	78,888
2021-11-03	373.00	383.30	362.00	366.20	267.57	58,963
2021-11-02	377.60	378.00	369.00	373.60	272.98	61,124
2021-10-29	370.00	394.00	365.00	370.50	270.71	132,527
2021-10-28	366.00	373.40	359.30	372.90	272.46	58,208
2021-10-27	364.00	374.60	363.20	366.90	268.08	57,728
2021-10-26	360.50	367.50	358.40	362.10	264.57	51,521
2021-10-25	361.90	363.90	358.20	362.00	264.50	28,548
2021-10-22	359.90	363.90	356.10	362.90	265.16	33,461
2021-10-21	356.60	363.00	354.00	357.00	260.85	51,431
2021-10-20	358.50	365.90	356.00	359.90	262.97	60,241
2021-10-19	362.00	362.00	354.40	356.70	260.63	26,370
2021-10-18	353.60	364.30	353.50	362.00	264.50	44,677
2021-10-15	351.80	356.00	348.60	355.90	260.04	69,832
2021-10-14	348.60	356.00	348.60	354.00	258.65	48,683

← NewerPage 21 of 21 · 1,255 trading days

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.