Erste Bank Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	622.00	654.40	622.00	624.20	573.93	167,921
2026-04-28	618.20	636.20	618.20	625.80	575.40	73,593
2026-04-27	630.00	636.60	620.00	620.00	570.07	82,080
2026-04-24	637.80	641.00	624.60	629.80	579.08	46,316
2026-04-23	646.00	646.00	634.20	637.60	586.25	68,838
2026-04-22	658.00	660.60	642.20	646.20	594.16	50,491
2026-04-21	657.00	661.60	651.20	654.60	601.88	40,711
2026-04-20	666.60	666.60	649.00	656.00	603.17	58,759
2026-04-17	658.80	667.40	646.80	667.40	613.65	125,319
2026-04-16	655.00	658.80	646.40	654.00	601.33	100,440
2026-04-15	663.80	663.80	647.80	655.80	602.99	95,481
2026-04-14	655.00	665.60	650.60	658.40	605.38	65,538
2026-04-13	653.80	658.60	649.00	651.20	598.76	338,262
2026-04-10	640.00	661.00	635.00	658.60	605.56	85,404
2026-04-09	642.60	643.00	635.60	639.60	588.09	50,113
2026-04-08	641.60	652.20	628.60	643.40	591.58	170,011
2026-04-07	603.00	620.00	596.60	606.00	557.20	100,445
2026-04-02	599.80	605.60	590.20	601.00	552.60	71,340
2026-04-01	594.80	603.00	594.80	600.00	551.68	74,641
2026-03-31	570.00	589.40	570.00	583.00	536.05	81,390
2026-03-30	580.60	583.00	565.00	572.20	526.12	83,397
2026-03-27	571.00	585.00	566.60	580.40	533.66	159,121
2026-03-26	570.80	575.00	564.60	571.00	525.01	54,919
2026-03-25	566.00	579.00	566.00	573.20	527.04	98,625
2026-03-24	572.40	575.20	561.20	565.00	519.50	135,527
2026-03-23	547.00	576.60	537.20	572.40	526.30	120,183
2026-03-20	556.40	566.80	553.20	555.40	510.67	345,746
2026-03-19	561.20	562.00	552.20	555.60	510.85	89,082
2026-03-18	562.60	573.20	557.60	559.60	514.53	104,409
2026-03-17	548.60	566.20	548.60	560.00	514.90	67,549
2026-03-16	545.40	552.40	540.40	548.60	504.42	92,428
2026-03-13	545.40	559.80	543.40	548.20	504.05	101,787
2026-03-12	557.60	558.60	545.80	553.40	508.83	169,825
2026-03-11	556.80	560.40	553.00	557.60	512.69	106,186
2026-03-10	554.00	568.80	554.00	557.60	512.69	144,078
2026-03-09	543.00	547.00	533.80	545.20	501.29	119,485
2026-03-06	569.00	569.00	546.80	548.60	504.42	126,933
2026-03-05	575.00	575.00	559.20	563.00	517.66	126,578
2026-03-04	558.20	576.20	558.20	563.40	518.03	207,951
2026-03-03	580.00	580.00	556.80	558.00	513.06	126,729
2026-03-02	582.00	588.00	571.80	582.20	535.31	132,657
2026-02-27	608.20	608.20	589.60	591.20	543.59	212,782
2026-02-26	600.00	609.00	598.20	600.20	551.86	97,076
2026-02-25	605.60	609.40	597.20	605.00	556.28	122,500
2026-02-24	612.40	615.20	589.80	599.20	550.94	98,460
2026-02-23	603.80	619.60	603.80	612.20	562.90	98,097
2026-02-20	600.60	607.00	597.40	605.60	556.83	46,135
2026-02-19	607.00	616.80	598.80	601.60	553.15	47,514
2026-02-18	600.80	614.80	600.80	610.00	560.87	56,780
2026-02-17	592.20	604.00	590.00	600.80	552.41	86,857
2026-02-16	590.00	602.20	587.40	598.00	549.84	58,260
2026-02-13	601.20	608.60	586.40	587.00	539.73	201,878
2026-02-12	597.20	611.60	597.00	606.00	557.20	120,620
2026-02-11	589.00	596.40	582.60	593.00	545.24	99,497
2026-02-10	589.80	594.20	584.40	590.00	542.48	97,980
2026-02-09	586.40	589.60	580.60	587.80	540.46	71,063
2026-02-06	581.60	593.20	578.40	580.00	533.29	96,738
2026-02-05	599.80	605.60	582.00	583.20	536.23	70,098
2026-02-04	599.60	613.60	592.60	602.60	554.07	130,329
2026-02-03	570.80	603.40	570.80	603.40	554.81	159,567

← NewerPage 3 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.