Erste Bank Polska S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 526.00 | 530.40 | 522.00 | 525.20 | 441.98 | 123,911 |
| 2025-02-13 | 530.00 | 539.80 | 526.60 | 530.00 | 446.02 | 160,899 |
| 2025-02-12 | 516.80 | 532.60 | 516.80 | 530.00 | 446.02 | 145,861 |
| 2025-02-11 | 505.20 | 516.20 | 498.60 | 516.20 | 434.41 | 77,612 |
| 2025-02-10 | 505.00 | 508.60 | 500.00 | 504.80 | 424.81 | 49,760 |
| 2025-02-07 | 501.20 | 504.20 | 496.50 | 503.00 | 423.30 | 83,541 |
| 2025-02-06 | 483.10 | 499.90 | 482.50 | 499.40 | 420.27 | 60,465 |
| 2025-02-05 | 500.00 | 503.00 | 476.10 | 481.00 | 404.79 | 88,607 |
| 2025-02-04 | 490.00 | 499.00 | 489.50 | 497.60 | 418.75 | 43,712 |
| 2025-02-03 | 500.00 | 500.40 | 488.90 | 492.90 | 414.80 | 43,849 |
| 2025-01-31 | 509.20 | 512.00 | 504.60 | 507.00 | 426.67 | 52,300 |
| 2025-01-30 | 503.20 | 510.40 | 503.20 | 509.20 | 428.52 | 45,090 |
| 2025-01-29 | 499.90 | 504.00 | 497.30 | 501.60 | 422.12 | 30,447 |
| 2025-01-28 | 498.90 | 499.60 | 493.60 | 499.30 | 420.19 | 39,616 |
| 2025-01-27 | 493.50 | 496.70 | 486.00 | 496.70 | 418.00 | 59,978 |
| 2025-01-24 | 495.00 | 498.30 | 493.50 | 494.00 | 415.73 | 61,092 |
| 2025-01-23 | 493.00 | 495.10 | 489.40 | 495.00 | 416.57 | 33,202 |
| 2025-01-22 | 480.60 | 494.00 | 480.60 | 492.20 | 414.21 | 52,665 |
| 2025-01-21 | 483.00 | 484.40 | 479.80 | 483.60 | 406.97 | 40,492 |
| 2025-01-20 | 479.40 | 484.80 | 474.30 | 483.30 | 406.72 | 18,799 |
| 2025-01-17 | 480.00 | 483.20 | 476.20 | 479.40 | 403.44 | 43,089 |
| 2025-01-16 | 483.20 | 483.20 | 472.10 | 474.90 | 399.65 | 35,834 |
| 2025-01-15 | 475.00 | 482.50 | 470.10 | 480.80 | 404.62 | 70,168 |
| 2025-01-14 | 474.80 | 474.80 | 467.50 | 474.60 | 399.40 | 64,580 |
| 2025-01-13 | 478.00 | 478.00 | 465.00 | 466.80 | 392.84 | 86,622 |
| 2025-01-10 | 471.90 | 480.20 | 469.70 | 478.90 | 403.02 | 102,746 |
| 2025-01-09 | 473.40 | 473.40 | 463.10 | 472.80 | 397.88 | 42,228 |
| 2025-01-08 | 474.80 | 476.40 | 464.50 | 467.20 | 393.17 | 151,322 |
| 2025-01-07 | 463.30 | 478.00 | 463.30 | 474.50 | 399.32 | 85,376 |
| 2025-01-03 | 464.00 | 468.70 | 457.30 | 465.00 | 391.32 | 80,423 |
| 2025-01-02 | 454.70 | 462.00 | 454.00 | 460.90 | 387.87 | 74,266 |
| 2024-12-30 | 461.00 | 464.30 | 454.70 | 457.60 | 385.09 | 39,930 |
| 2024-12-27 | 469.90 | 469.90 | 455.30 | 461.10 | 388.04 | 46,959 |
| 2024-12-23 | 462.30 | 472.40 | 462.20 | 463.00 | 389.64 | 34,955 |
| 2024-12-20 | 468.00 | 468.30 | 454.90 | 461.70 | 388.54 | 238,251 |
| 2024-12-19 | 463.20 | 473.20 | 462.00 | 470.10 | 395.61 | 92,085 |
| 2024-12-18 | 463.00 | 470.60 | 452.10 | 469.00 | 394.69 | 92,210 |
| 2024-12-17 | 477.60 | 480.40 | 459.40 | 459.60 | 386.78 | 119,133 |
| 2024-12-16 | 470.00 | 480.50 | 470.00 | 477.50 | 401.84 | 56,169 |
| 2024-12-13 | 474.90 | 475.20 | 468.70 | 474.30 | 399.15 | 42,755 |
| 2024-12-12 | 470.00 | 478.40 | 464.80 | 472.20 | 397.38 | 71,296 |
| 2024-12-11 | 477.80 | 478.00 | 468.40 | 468.40 | 394.18 | 34,676 |
| 2024-12-10 | 472.30 | 477.70 | 466.00 | 477.70 | 402.01 | 92,709 |
| 2024-12-09 | 475.00 | 479.50 | 465.80 | 476.50 | 401.00 | 76,818 |
| 2024-12-06 | 473.50 | 479.00 | 472.00 | 475.00 | 399.74 | 81,404 |
| 2024-12-05 | 460.00 | 474.10 | 455.10 | 473.50 | 398.47 | 84,402 |
| 2024-12-04 | 449.90 | 459.70 | 447.10 | 454.80 | 382.74 | 64,661 |
| 2024-12-03 | 452.80 | 452.80 | 439.60 | 444.50 | 374.07 | 79,690 |
| 2024-12-02 | 431.70 | 452.30 | 431.70 | 450.60 | 379.20 | 31,913 |
| 2024-11-29 | 435.00 | 442.70 | 434.80 | 437.20 | 367.93 | 64,120 |
| 2024-11-28 | 446.70 | 446.70 | 436.90 | 439.40 | 369.78 | 22,902 |
| 2024-11-27 | 436.10 | 447.10 | 433.50 | 437.80 | 368.43 | 96,584 |
| 2024-11-26 | 446.00 | 448.30 | 439.00 | 441.20 | 371.29 | 31,291 |
| 2024-11-25 | 449.80 | 451.60 | 441.00 | 445.60 | 374.99 | 218,719 |
| 2024-11-22 | 449.20 | 449.20 | 429.70 | 443.00 | 372.81 | 99,778 |
| 2024-11-21 | 438.60 | 445.50 | 431.20 | 440.50 | 370.70 | 85,355 |
| 2024-11-20 | 438.70 | 444.40 | 432.70 | 440.30 | 370.53 | 68,039 |
| 2024-11-19 | 451.60 | 456.70 | 423.80 | 438.70 | 369.19 | 116,132 |
| 2024-11-18 | 458.60 | 469.90 | 449.70 | 451.70 | 380.13 | 81,013 |
| 2024-11-15 | 476.90 | 476.90 | 457.70 | 457.70 | 385.18 | 53,782 |
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.