Erste Bank Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	502.20	503.00	485.60	487.20	447.96	86,094
2025-10-30	504.80	504.80	491.20	503.00	462.49	49,508
2025-10-29	516.00	517.60	495.60	503.20	462.67	119,792
2025-10-28	508.80	517.60	501.40	512.60	471.32	93,927
2025-10-27	503.20	511.60	500.40	503.60	463.04	43,514
2025-10-24	507.60	511.60	502.00	505.20	464.51	26,059
2025-10-23	508.00	512.20	502.60	507.60	466.72	25,735
2025-10-22	497.80	510.00	493.50	507.00	466.17	61,755
2025-10-21	490.80	499.00	486.30	497.80	457.71	37,673
2025-10-20	483.10	494.20	483.10	491.20	451.64	38,220
2025-10-17	482.20	483.70	468.60	482.00	443.18	69,550
2025-10-16	495.00	496.80	481.10	482.20	443.37	40,951
2025-10-15	482.50	495.10	482.50	495.10	455.23	114,144
2025-10-14	475.50	482.00	468.20	482.00	443.18	66,933
2025-10-13	479.20	482.50	476.80	481.60	442.81	37,124
2025-10-10	488.00	496.00	482.30	489.80	450.35	41,453
2025-10-09	486.60	490.20	482.30	486.10	446.95	44,851
2025-10-08	488.00	488.70	476.30	486.70	447.50	277,763
2025-10-07	482.60	487.40	472.00	486.60	447.41	52,000
2025-10-06	498.50	498.50	481.90	482.50	443.64	36,852
2025-10-03	491.40	501.60	489.10	491.60	452.01	44,671
2025-10-02	488.50	499.50	488.10	491.00	451.46	91,479
2025-10-01	469.60	487.80	466.80	487.80	448.52	62,475
2025-09-30	475.50	475.50	468.20	472.80	434.72	71,636
2025-09-29	487.60	488.00	471.50	474.80	436.56	66,876
2025-09-26	469.50	484.20	468.90	483.80	444.84	101,814
2025-09-25	473.40	473.40	461.10	467.20	429.57	78,486
2025-09-24	478.80	478.80	463.40	470.30	432.42	51,835
2025-09-23	472.90	481.30	472.90	475.30	437.02	34,246
2025-09-22	488.20	488.20	465.20	470.60	432.70	64,599
2025-09-19	486.90	488.00	481.80	485.80	446.68	193,435
2025-09-18	490.00	493.00	482.10	483.10	444.19	97,967
2025-09-17	493.60	498.00	487.30	488.00	448.70	59,558
2025-09-16	504.40	504.80	490.40	490.40	450.91	73,676
2025-09-15	495.90	504.40	495.90	504.40	463.78	119,697
2025-09-12	504.20	507.60	495.60	496.90	456.88	41,146
2025-09-11	497.80	509.40	492.30	503.80	463.23	47,809
2025-09-10	498.00	503.00	490.10	495.00	455.14	48,540
2025-09-09	507.60	509.60	498.60	502.20	461.76	60,712
2025-09-08	498.60	511.60	498.50	507.60	466.72	57,892
2025-09-05	508.80	508.80	491.90	492.90	453.20	72,891
2025-09-04	500.00	505.00	488.40	501.80	461.39	65,997
2025-09-03	500.60	508.80	493.70	496.90	456.88	35,593
2025-09-02	493.10	503.40	480.90	502.80	462.31	64,958
2025-09-01	505.80	517.60	492.70	493.00	453.30	53,883
2025-08-29	519.80	521.00	505.60	506.00	465.25	61,141
2025-08-28	525.80	529.60	514.00	514.00	472.61	43,758
2025-08-27	529.40	534.20	511.40	519.20	477.39	77,799
2025-08-26	525.00	538.40	507.20	529.40	486.76	101,855
2025-08-25	515.40	527.80	514.00	523.00	480.88	51,263
2025-08-22	525.00	535.40	509.80	509.80	468.74	187,118
2025-08-21	552.40	559.00	544.60	555.40	510.67	28,387
2025-08-20	554.60	554.60	540.40	550.00	505.71	41,875
2025-08-19	550.00	557.40	537.60	555.20	510.49	39,790
2025-08-18	550.00	553.00	535.40	545.00	501.11	48,691
2025-08-14	566.80	566.80	541.20	549.00	504.79	59,154
2025-08-13	573.00	576.20	559.40	567.20	521.52	49,662
2025-08-12	570.00	573.40	563.60	572.20	526.12	52,566
2025-08-11	565.00	573.20	556.20	564.00	518.58	59,258
2025-08-08	550.00	570.00	547.00	567.60	521.89	84,338

← NewerPage 5 of 21 · 1,254 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.