Erste Bank Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	559.20	574.20	553.20	574.20	527.96	75,978
2026-01-30	551.20	562.40	550.80	559.20	514.16	123,069
2026-01-29	559.20	568.00	549.60	553.60	509.02	96,513
2026-01-28	573.00	573.40	559.60	565.20	519.68	72,135
2026-01-27	560.00	574.60	558.00	570.20	524.28	161,937
2026-01-26	546.80	559.40	541.20	558.00	513.06	68,331
2026-01-23	562.20	562.20	546.80	546.80	502.76	51,417
2026-01-22	547.00	560.20	543.60	560.00	514.90	108,059
2026-01-21	544.00	547.60	536.80	544.20	500.37	49,444
2026-01-20	540.00	544.60	531.60	544.00	500.19	76,146
2026-01-19	535.60	543.20	532.20	540.80	497.25	96,734
2026-01-16	545.00	545.00	537.20	541.40	497.80	74,908
2026-01-15	542.60	548.00	534.20	542.00	498.35	110,509
2026-01-14	550.00	550.20	530.40	542.80	499.09	139,345
2026-01-13	559.60	562.40	543.20	550.40	506.07	93,240
2026-01-12	556.20	559.60	550.00	559.60	514.53	73,287
2026-01-09	567.00	567.80	549.60	556.20	511.41	99,989
2026-01-08	571.00	571.00	557.80	567.20	521.52	102,339
2026-01-07	567.80	571.00	556.00	569.20	523.36	123,810
2026-01-05	561.80	564.40	552.80	556.20	511.41	208,976
2026-01-02	545.00	565.60	541.60	560.20	515.08	116,461
2025-12-30	543.20	552.80	541.20	545.40	501.48	86,700
2025-12-29	545.00	549.20	534.80	543.80	500.01	78,321
2025-12-23	549.80	549.80	537.00	542.40	498.72	110,269
2025-12-22	539.00	549.80	535.20	544.00	500.19	95,558
2025-12-19	519.60	543.80	519.60	538.80	495.41	264,902
2025-12-18	525.00	529.60	512.60	520.40	478.49	107,056
2025-12-17	524.00	525.00	514.40	523.80	481.62	114,544
2025-12-16	524.80	527.00	518.40	522.80	480.70	136,361
2025-12-15	517.00	529.00	511.60	524.80	482.54	179,601
2025-12-12	508.20	524.40	508.20	516.00	474.44	155,389
2025-12-11	499.00	514.00	495.50	511.60	470.40	158,276
2025-12-10	494.30	501.60	490.30	497.50	457.43	139,898
2025-12-09	485.00	494.00	485.00	494.00	454.22	153,269
2025-12-08	477.80	485.50	477.80	483.90	444.93	124,398
2025-12-05	485.00	485.00	476.50	479.00	440.42	80,356
2025-12-04	482.20	490.70	479.70	482.00	443.18	353,033
2025-12-03	482.00	489.60	477.20	482.00	443.18	205,799
2025-12-02	482.60	487.90	479.50	481.70	442.91	545,310
2025-12-01	517.80	519.60	508.00	511.60	470.40	86,536
2025-11-28	515.00	517.40	508.40	515.00	473.52	71,401
2025-11-27	512.60	519.60	511.20	518.00	476.28	31,822
2025-11-26	505.00	516.00	505.00	516.00	474.44	69,849
2025-11-25	492.40	511.60	490.00	510.20	469.11	76,766
2025-11-24	496.00	499.90	489.90	492.00	452.38	165,618
2025-11-21	492.00	492.20	484.00	490.70	451.18	47,759
2025-11-20	502.00	506.40	492.60	498.30	458.17	41,320
2025-11-19	485.50	500.60	482.00	498.00	457.89	40,282
2025-11-18	488.00	490.70	482.20	483.90	444.93	43,403
2025-11-17	497.30	501.80	491.00	491.80	452.19	41,300
2025-11-14	500.80	500.80	490.10	495.10	455.23	41,288
2025-11-13	508.40	516.40	501.20	501.20	460.84	68,198
2025-11-12	500.00	518.00	498.00	508.20	467.27	176,028
2025-11-10	508.00	516.80	491.10	495.40	455.50	67,429
2025-11-07	506.60	511.80	501.20	504.60	463.96	38,265
2025-11-06	495.00	507.80	491.30	503.20	462.67	68,628
2025-11-05	491.00	498.50	487.00	491.10	451.55	22,524
2025-11-04	491.10	497.20	487.20	497.20	457.16	28,497
2025-11-03	488.10	500.80	488.10	496.50	456.51	35,762
2025-10-31	502.20	503.00	485.60	487.20	447.96	86,094

← NewerPage 4 of 21 · 1,253 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.