Erste Bank Polska S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 538.60 | 558.80 | 534.00 | 553.20 | 508.65 | 86,500 |
| 2025-08-06 | 524.60 | 540.00 | 519.80 | 539.80 | 496.33 | 68,471 |
| 2025-08-05 | 540.00 | 540.00 | 518.20 | 520.60 | 478.67 | 56,679 |
| 2025-08-04 | 523.60 | 534.80 | 523.60 | 534.80 | 491.73 | 61,122 |
| 2025-08-01 | 541.00 | 542.40 | 520.40 | 524.20 | 481.98 | 54,527 |
| 2025-07-31 | 550.00 | 554.20 | 543.00 | 549.40 | 505.15 | 51,665 |
| 2025-07-30 | 538.00 | 555.80 | 531.00 | 552.00 | 507.54 | 53,118 |
| 2025-07-29 | 524.00 | 537.00 | 519.40 | 535.40 | 492.28 | 73,878 |
| 2025-07-28 | 540.00 | 544.60 | 525.00 | 526.20 | 483.82 | 49,818 |
| 2025-07-25 | 538.60 | 541.00 | 533.00 | 537.60 | 494.30 | 45,349 |
| 2025-07-24 | 529.80 | 539.40 | 527.20 | 537.00 | 493.75 | 57,542 |
| 2025-07-23 | 524.60 | 529.60 | 522.00 | 524.80 | 482.54 | 86,347 |
| 2025-07-22 | 525.00 | 525.00 | 515.40 | 518.40 | 476.65 | 54,011 |
| 2025-07-21 | 527.60 | 527.60 | 517.40 | 522.60 | 480.51 | 52,642 |
| 2025-07-18 | 513.00 | 529.40 | 513.00 | 519.60 | 477.75 | 70,752 |
| 2025-07-17 | 499.30 | 514.00 | 498.90 | 511.80 | 470.58 | 41,096 |
| 2025-07-16 | 504.60 | 509.80 | 497.00 | 497.30 | 457.25 | 52,217 |
| 2025-07-15 | 510.00 | 515.40 | 500.80 | 502.80 | 462.31 | 89,756 |
| 2025-07-14 | 500.20 | 507.60 | 498.30 | 505.00 | 464.33 | 32,414 |
| 2025-07-11 | 504.40 | 509.80 | 500.20 | 503.40 | 462.86 | 36,021 |
| 2025-07-10 | 519.60 | 521.80 | 501.40 | 506.20 | 465.43 | 76,565 |
| 2025-07-09 | 520.00 | 522.00 | 508.20 | 516.00 | 474.44 | 64,407 |
| 2025-07-08 | 514.00 | 521.00 | 514.00 | 517.60 | 475.92 | 68,520 |
| 2025-07-07 | 512.00 | 519.00 | 510.00 | 513.00 | 471.69 | 38,690 |
| 2025-07-04 | 521.60 | 521.60 | 507.40 | 512.60 | 471.32 | 69,273 |
| 2025-07-03 | 492.00 | 523.20 | 489.00 | 519.00 | 477.20 | 157,224 |
| 2025-07-02 | 488.00 | 497.40 | 488.00 | 490.10 | 450.63 | 52,684 |
| 2025-07-01 | 495.20 | 498.00 | 485.50 | 487.00 | 447.78 | 92,562 |
| 2025-06-30 | 487.60 | 495.20 | 483.10 | 493.60 | 453.85 | 81,648 |
| 2025-06-27 | 481.20 | 488.00 | 472.50 | 482.00 | 443.18 | 80,408 |
| 2025-06-26 | 467.70 | 481.60 | 467.70 | 473.00 | 434.91 | 66,299 |
| 2025-06-25 | 473.20 | 473.20 | 464.20 | 467.30 | 429.67 | 44,246 |
| 2025-06-24 | 460.10 | 474.70 | 460.10 | 473.20 | 435.09 | 84,909 |
| 2025-06-23 | 464.20 | 465.00 | 454.30 | 457.60 | 420.75 | 46,566 |
| 2025-06-20 | 466.60 | 472.00 | 464.00 | 468.40 | 430.68 | 175,617 |
| 2025-06-18 | 472.40 | 472.40 | 463.50 | 466.60 | 429.02 | 85,162 |
| 2025-06-17 | 470.60 | 477.80 | 463.50 | 474.00 | 435.83 | 113,251 |
| 2025-06-16 | 464.00 | 477.90 | 464.00 | 468.30 | 430.59 | 50,298 |
| 2025-06-13 | 470.00 | 473.40 | 462.20 | 468.00 | 430.31 | 61,948 |
| 2025-06-12 | 473.20 | 479.80 | 461.80 | 477.80 | 439.32 | 59,784 |
| 2025-06-11 | 480.00 | 481.40 | 470.50 | 475.40 | 437.11 | 82,173 |
| 2025-06-10 | 472.00 | 486.00 | 467.20 | 479.80 | 441.16 | 226,649 |
| 2025-06-09 | 464.10 | 472.50 | 464.10 | 471.90 | 433.90 | 105,259 |
| 2025-06-06 | 478.40 | 478.50 | 457.80 | 464.10 | 426.72 | 211,702 |
| 2025-06-05 | 486.60 | 492.40 | 475.80 | 478.30 | 439.78 | 54,357 |
| 2025-06-04 | 487.00 | 499.40 | 484.40 | 486.60 | 447.41 | 55,621 |
| 2025-06-03 | 495.40 | 499.50 | 478.10 | 485.10 | 446.03 | 71,058 |
| 2025-06-02 | 485.00 | 497.00 | 474.00 | 495.60 | 455.69 | 184,646 |
| 2025-05-30 | 496.20 | 505.00 | 492.60 | 500.60 | 460.28 | 280,069 |
| 2025-05-29 | 512.80 | 518.00 | 495.20 | 502.60 | 462.12 | 134,134 |
| 2025-05-28 | 512.80 | 513.00 | 506.40 | 511.40 | 470.21 | 129,895 |
| 2025-05-27 | 509.20 | 514.80 | 508.40 | 511.80 | 470.58 | 92,064 |
| 2025-05-26 | 498.00 | 512.00 | 497.10 | 509.20 | 468.19 | 47,096 |
| 2025-05-23 | 509.60 | 514.80 | 485.40 | 496.90 | 456.88 | 100,198 |
| 2025-05-22 | 507.60 | 513.20 | 504.00 | 510.60 | 469.48 | 57,160 |
| 2025-05-21 | 515.00 | 515.00 | 501.20 | 512.60 | 471.32 | 93,395 |
| 2025-05-20 | 513.00 | 521.00 | 513.00 | 515.60 | 474.08 | 97,682 |
| 2025-05-19 | 534.20 | 534.40 | 495.20 | 512.00 | 470.77 | 102,725 |
| 2025-05-16 | 529.00 | 536.80 | 528.80 | 534.20 | 491.18 | 107,406 |
| 2025-05-15 | 524.00 | 528.00 | 510.80 | 525.20 | 482.90 | 79,734 |
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.