Erste Bank Polska S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 467.80 | 474.90 | 462.20 | 472.30 | 397.46 | 67,155 |
| 2024-11-13 | 479.90 | 479.90 | 460.50 | 464.30 | 390.73 | 78,134 |
| 2024-11-12 | 474.60 | 482.60 | 469.10 | 471.80 | 397.04 | 123,925 |
| 2024-11-08 | 485.60 | 485.60 | 470.70 | 473.80 | 398.73 | 80,226 |
| 2024-11-07 | 466.50 | 486.90 | 466.50 | 485.60 | 408.66 | 98,249 |
| 2024-11-06 | 464.60 | 476.50 | 464.60 | 468.20 | 394.01 | 123,862 |
| 2024-11-05 | 462.00 | 464.60 | 456.90 | 464.60 | 390.98 | 86,286 |
| 2024-11-04 | 448.10 | 462.70 | 447.80 | 461.00 | 387.95 | 174,566 |
| 2024-10-31 | 459.90 | 466.40 | 447.70 | 447.70 | 376.76 | 128,041 |
| 2024-10-30 | 482.00 | 482.20 | 459.30 | 459.80 | 386.94 | 93,510 |
| 2024-10-29 | 451.10 | 484.00 | 451.10 | 480.80 | 404.62 | 227,652 |
| 2024-10-28 | 446.10 | 454.10 | 446.10 | 448.80 | 377.69 | 56,999 |
| 2024-10-25 | 456.50 | 456.50 | 446.10 | 448.30 | 377.27 | 62,753 |
| 2024-10-24 | 457.60 | 457.60 | 449.10 | 451.60 | 380.04 | 43,970 |
| 2024-10-23 | 442.30 | 456.20 | 440.00 | 454.10 | 382.15 | 118,335 |
| 2024-10-22 | 458.80 | 459.20 | 449.40 | 449.40 | 378.19 | 96,941 |
| 2024-10-21 | 468.90 | 468.90 | 455.40 | 458.40 | 385.77 | 56,889 |
| 2024-10-18 | 460.20 | 471.80 | 460.20 | 463.80 | 390.31 | 60,646 |
| 2024-10-17 | 481.00 | 481.00 | 458.20 | 459.00 | 386.27 | 55,657 |
| 2024-10-16 | 473.90 | 479.50 | 468.20 | 478.50 | 402.68 | 219,154 |
| 2024-10-15 | 472.50 | 472.50 | 466.60 | 470.00 | 395.53 | 62,889 |
| 2024-10-14 | 466.60 | 473.40 | 466.60 | 469.50 | 395.11 | 46,259 |
| 2024-10-11 | 464.60 | 468.30 | 463.70 | 466.20 | 392.33 | 56,813 |
| 2024-10-10 | 468.90 | 471.00 | 462.50 | 464.20 | 390.65 | 108,363 |
| 2024-10-09 | 456.00 | 472.00 | 447.00 | 466.80 | 392.84 | 141,771 |
| 2024-10-08 | 444.30 | 454.90 | 441.60 | 450.10 | 378.78 | 68,364 |
| 2024-10-07 | 448.10 | 449.80 | 441.10 | 447.10 | 376.26 | 75,998 |
| 2024-10-04 | 440.00 | 444.70 | 433.40 | 444.70 | 374.24 | 106,051 |
| 2024-10-03 | 445.00 | 447.90 | 437.40 | 439.80 | 370.11 | 64,299 |
| 2024-10-02 | 450.00 | 455.60 | 447.10 | 449.40 | 378.19 | 67,969 |
| 2024-10-01 | 454.30 | 461.00 | 448.00 | 452.60 | 380.89 | 98,501 |
| 2024-09-30 | 461.40 | 466.90 | 454.30 | 454.30 | 382.32 | 113,087 |
| 2024-09-27 | 463.20 | 467.00 | 459.60 | 467.00 | 393.00 | 95,785 |
| 2024-09-26 | 465.00 | 470.00 | 464.70 | 466.20 | 392.33 | 148,378 |
| 2024-09-25 | 468.40 | 468.40 | 461.10 | 465.00 | 391.32 | 78,634 |
| 2024-09-24 | 467.50 | 471.00 | 466.20 | 469.00 | 394.69 | 196,382 |
| 2024-09-23 | 467.50 | 468.00 | 445.70 | 463.30 | 389.89 | 106,039 |
| 2024-09-20 | 470.00 | 474.30 | 459.00 | 463.70 | 390.23 | 339,305 |
| 2024-09-19 | 473.30 | 473.90 | 467.50 | 473.90 | 398.81 | 257,411 |
| 2024-09-18 | 466.40 | 469.00 | 462.60 | 466.00 | 392.16 | 242,575 |
| 2024-09-17 | 463.00 | 471.50 | 459.70 | 466.40 | 392.50 | 235,386 |
| 2024-09-16 | 464.70 | 465.80 | 460.20 | 463.00 | 389.64 | 142,433 |
| 2024-09-13 | 467.00 | 470.00 | 459.20 | 459.20 | 386.44 | 903,305 |
| 2024-09-12 | 468.00 | 470.00 | 460.80 | 463.60 | 390.14 | 369,441 |
| 2024-09-11 | 465.00 | 467.40 | 455.20 | 459.80 | 386.94 | 1,080,834 |
| 2024-09-10 | 503.80 | 511.00 | 498.60 | 502.80 | 423.13 | 47,758 |
| 2024-09-09 | 500.60 | 509.00 | 500.60 | 506.60 | 426.33 | 25,744 |
| 2024-09-06 | 512.40 | 514.60 | 498.40 | 503.20 | 423.47 | 46,212 |
| 2024-09-05 | 512.00 | 523.60 | 509.80 | 512.40 | 431.21 | 32,027 |
| 2024-09-04 | 512.40 | 521.00 | 510.80 | 519.00 | 436.76 | 30,309 |
| 2024-09-03 | 535.00 | 535.00 | 520.00 | 520.40 | 437.94 | 25,801 |
| 2024-09-02 | 517.00 | 539.20 | 513.20 | 534.00 | 449.39 | 38,345 |
| 2024-08-30 | 513.20 | 523.40 | 513.00 | 519.60 | 437.27 | 118,540 |
| 2024-08-29 | 511.40 | 522.80 | 511.20 | 518.80 | 436.60 | 67,507 |
| 2024-08-28 | 510.80 | 516.00 | 508.20 | 512.80 | 431.55 | 36,985 |
| 2024-08-27 | 519.80 | 519.80 | 506.60 | 510.80 | 429.86 | 33,816 |
| 2024-08-26 | 514.20 | 516.00 | 508.60 | 514.20 | 432.72 | 22,042 |
| 2024-08-23 | 519.00 | 522.00 | 511.20 | 516.00 | 434.24 | 22,154 |
| 2024-08-22 | 508.40 | 515.20 | 508.00 | 511.20 | 430.20 | 26,532 |
| 2024-08-21 | 509.60 | 514.20 | 507.80 | 510.40 | 429.53 | 25,317 |
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.