Erste Bank Polska S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 527.20 | 531.00 | 518.20 | 525.20 | 482.90 | 113,457 |
| 2025-05-13 | 516.20 | 528.60 | 510.20 | 527.20 | 484.74 | 139,393 |
| 2025-05-12 | 512.00 | 530.60 | 506.00 | 512.80 | 471.50 | 132,781 |
| 2025-05-09 | 543.00 | 555.00 | 535.60 | 547.20 | 460.50 | 123,755 |
| 2025-05-08 | 543.00 | 546.00 | 535.00 | 539.20 | 453.76 | 102,105 |
| 2025-05-07 | 541.80 | 545.00 | 537.40 | 542.00 | 456.12 | 141,441 |
| 2025-05-06 | 550.60 | 551.80 | 525.60 | 536.40 | 451.41 | 191,595 |
| 2025-05-05 | 575.00 | 578.20 | 546.20 | 550.60 | 463.36 | 143,884 |
| 2025-05-02 | 577.20 | 589.80 | 576.20 | 589.80 | 496.35 | 129,710 |
| 2025-04-30 | 608.80 | 608.80 | 567.40 | 577.20 | 485.74 | 242,868 |
| 2025-04-29 | 607.40 | 620.60 | 598.40 | 601.60 | 506.28 | 137,550 |
| 2025-04-28 | 621.20 | 630.00 | 604.00 | 607.20 | 510.99 | 114,250 |
| 2025-04-25 | 627.80 | 628.00 | 618.00 | 621.00 | 522.60 | 50,712 |
| 2025-04-24 | 610.00 | 628.00 | 606.80 | 619.80 | 521.59 | 82,803 |
| 2025-04-23 | 611.80 | 623.20 | 606.40 | 619.40 | 521.26 | 99,314 |
| 2025-04-22 | 574.00 | 609.20 | 573.80 | 609.20 | 512.67 | 180,050 |
| 2025-04-17 | 560.00 | 580.00 | 560.00 | 574.40 | 483.39 | 78,251 |
| 2025-04-16 | 554.00 | 567.20 | 550.00 | 558.00 | 469.58 | 66,455 |
| 2025-04-15 | 548.00 | 560.80 | 542.60 | 554.00 | 466.22 | 64,927 |
| 2025-04-14 | 533.20 | 545.80 | 533.20 | 542.20 | 456.29 | 62,539 |
| 2025-04-11 | 538.40 | 541.60 | 520.40 | 522.00 | 439.29 | 71,127 |
| 2025-04-10 | 553.60 | 553.60 | 517.60 | 531.00 | 446.86 | 87,012 |
| 2025-04-09 | 510.00 | 522.60 | 496.20 | 498.80 | 419.76 | 143,553 |
| 2025-04-08 | 510.00 | 523.40 | 489.90 | 520.40 | 437.94 | 176,082 |
| 2025-04-07 | 470.30 | 499.20 | 458.30 | 488.50 | 411.10 | 171,621 |
| 2025-04-04 | 545.00 | 549.80 | 496.70 | 499.20 | 420.10 | 156,709 |
| 2025-04-03 | 572.80 | 572.80 | 547.00 | 547.00 | 460.33 | 110,243 |
| 2025-04-02 | 565.80 | 578.80 | 565.00 | 575.80 | 484.56 | 78,902 |
| 2025-04-01 | 555.20 | 572.20 | 555.20 | 569.20 | 479.01 | 83,591 |
| 2025-03-31 | 566.60 | 566.60 | 549.80 | 554.40 | 466.55 | 77,845 |
| 2025-03-28 | 582.00 | 582.00 | 563.00 | 566.60 | 476.82 | 60,821 |
| 2025-03-27 | 584.80 | 588.40 | 576.00 | 584.00 | 491.46 | 65,016 |
| 2025-03-26 | 594.80 | 596.00 | 581.60 | 588.80 | 495.50 | 39,990 |
| 2025-03-25 | 583.20 | 596.40 | 576.80 | 591.00 | 497.36 | 45,808 |
| 2025-03-24 | 575.00 | 580.00 | 572.00 | 579.20 | 487.43 | 63,940 |
| 2025-03-21 | 568.00 | 577.20 | 560.80 | 565.40 | 475.81 | 316,340 |
| 2025-03-20 | 579.80 | 580.00 | 566.20 | 574.80 | 483.72 | 75,415 |
| 2025-03-19 | 578.60 | 587.00 | 577.80 | 579.80 | 487.93 | 95,607 |
| 2025-03-18 | 576.00 | 590.80 | 576.00 | 584.80 | 492.14 | 105,623 |
| 2025-03-17 | 565.20 | 579.20 | 564.00 | 574.80 | 483.72 | 107,285 |
| 2025-03-14 | 540.20 | 569.80 | 539.80 | 567.00 | 477.16 | 115,050 |
| 2025-03-13 | 530.00 | 549.00 | 528.00 | 544.40 | 458.14 | 107,410 |
| 2025-03-12 | 523.40 | 535.20 | 523.40 | 534.00 | 449.39 | 99,272 |
| 2025-03-11 | 523.00 | 535.80 | 518.00 | 523.20 | 440.30 | 124,295 |
| 2025-03-10 | 535.00 | 537.60 | 517.40 | 524.00 | 440.97 | 109,228 |
| 2025-03-07 | 543.60 | 551.00 | 535.00 | 544.20 | 457.97 | 103,487 |
| 2025-03-06 | 528.40 | 544.60 | 526.80 | 544.60 | 458.31 | 127,589 |
| 2025-03-05 | 510.00 | 528.80 | 510.00 | 526.20 | 442.82 | 141,395 |
| 2025-03-04 | 513.60 | 518.00 | 500.60 | 502.00 | 422.46 | 129,378 |
| 2025-03-03 | 520.60 | 529.80 | 515.00 | 525.20 | 441.98 | 87,113 |
| 2025-02-28 | 521.00 | 531.60 | 517.40 | 520.60 | 438.11 | 164,925 |
| 2025-02-27 | 530.20 | 541.00 | 523.60 | 525.20 | 441.98 | 131,137 |
| 2025-02-26 | 518.80 | 535.00 | 518.80 | 533.40 | 448.88 | 112,096 |
| 2025-02-25 | 517.60 | 526.20 | 515.20 | 520.60 | 438.11 | 88,071 |
| 2025-02-24 | 536.00 | 536.60 | 516.60 | 517.80 | 435.75 | 51,583 |
| 2025-02-21 | 531.60 | 540.40 | 528.20 | 531.20 | 447.03 | 76,037 |
| 2025-02-20 | 537.40 | 542.00 | 533.40 | 534.20 | 449.56 | 95,758 |
| 2025-02-19 | 546.80 | 554.00 | 532.20 | 537.40 | 452.25 | 96,345 |
| 2025-02-18 | 530.00 | 548.20 | 528.80 | 545.00 | 458.64 | 100,058 |
| 2025-02-17 | 525.00 | 533.80 | 516.40 | 526.40 | 442.99 | 73,218 |
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.