Erbud SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	38.700	38.700	38.000	38.500	36.842	1,020
2024-08-19	38.200	39.500	37.200	38.400	36.746	5,227
2024-08-16	38.500	39.700	37.600	39.400	37.703	4,981
2024-08-14	38.500	38.500	37.800	38.400	36.746	611
2024-08-13	38.500	38.500	37.800	38.400	36.746	1,206
2024-08-12	38.800	38.800	37.700	38.000	36.363	1,077
2024-08-09	38.800	39.600	36.900	38.200	36.555	1,284
2024-08-08	38.000	40.000	38.000	38.400	36.746	1,121
2024-08-07	39.500	40.600	38.200	38.700	37.033	2,599
2024-08-06	38.000	39.500	37.000	38.200	36.555	4,545
2024-08-05	38.800	38.800	35.000	37.800	36.172	16,247
2024-08-02	40.200	41.000	38.600	39.600	37.894	3,376
2024-08-01	41.000	41.500	40.200	40.700	38.947	1,332
2024-07-31	40.000	40.800	40.000	40.700	38.947	1,707
2024-07-30	40.400	40.500	40.000	40.000	38.277	1,315
2024-07-29	39.600	40.500	38.500	40.100	38.373	2,651
2024-07-26	40.500	40.500	39.300	39.400	37.703	4,507
2024-07-25	40.200	40.900	39.900	40.300	38.564	3,281
2024-07-24	40.600	40.800	40.200	40.200	38.468	1,763
2024-07-23	41.600	42.000	40.800	40.800	39.043	842
2024-07-22	42.500	42.500	40.900	41.300	39.521	3,589
2024-07-19	42.500	42.500	41.900	42.500	40.669	3,870
2024-07-18	41.800	43.000	41.700	42.500	40.669	3,178
2024-07-17	43.100	43.100	41.700	41.800	39.999	1,099
2024-07-16	43.500	43.500	42.000	42.100	40.287	2,667
2024-07-15	44.000	44.000	43.000	43.200	41.339	3,696
2024-07-12	44.400	44.400	43.400	43.600	41.722	2,756
2024-07-11	44.900	45.600	44.000	44.600	42.679	7,039
2024-07-10	42.600	45.200	42.600	44.500	42.583	19,153
2024-07-09	43.200	43.200	42.100	42.900	41.052	3,799
2024-07-08	42.600	43.600	42.200	43.000	41.148	6,541
2024-07-05	42.000	42.800	41.800	42.700	40.861	6,893
2024-07-04	41.300	41.800	41.000	41.800	39.999	2,214
2024-07-03	41.000	41.500	40.800	41.400	39.617	4,135
2024-07-02	41.400	41.400	40.700	40.800	39.043	3,693
2024-07-01	41.300	41.300	40.900	41.200	39.425	1,282
2024-06-28	40.600	41.300	40.500	41.300	39.521	2,899
2024-06-27	40.900	40.900	40.300	40.400	38.660	487
2024-06-26	40.300	40.900	40.200	40.900	39.138	2,826
2024-06-25	40.200	40.800	40.000	40.300	38.564	3,583
2024-06-24	40.900	41.000	40.100	40.200	38.468	2,346
2024-06-21	40.700	41.500	39.900	41.000	39.234	4,830
2024-06-20	40.900	40.900	39.300	40.500	38.755	1,711
2024-06-19	40.600	40.600	40.000	40.300	38.564	854
2024-06-18	40.500	40.800	40.400	40.600	38.851	1,631
2024-06-17	40.600	40.800	40.000	40.500	38.755	2,277
2024-06-14	40.000	41.200	40.000	40.600	38.851	2,762
2024-06-13	40.600	41.600	40.100	40.100	38.373	4,419
2024-06-12	41.200	41.600	40.000	41.600	39.808	4,236
2024-06-11	41.500	41.600	40.100	40.100	38.373	1,444
2024-06-10	41.600	41.600	40.800	40.900	39.138	1,576
2024-06-07	41.600	41.600	40.100	41.600	39.808	2,837
2024-06-06	41.000	41.700	40.900	41.600	39.808	1,624
2024-06-05	41.700	41.700	40.400	41.000	39.234	2,506
2024-06-04	40.700	41.200	40.100	40.800	39.043	2,870
2024-06-03	41.000	41.200	40.500	40.800	39.043	3,352
2024-05-31	41.100	41.100	40.500	41.000	39.234	1,179
2024-05-29	41.300	41.300	40.500	40.800	39.043	2,268
2024-05-28	41.000	41.800	40.400	41.500	39.712	1,028
2024-05-27	40.900	41.900	40.600	41.000	39.234	928

← NewerPage 10 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-02	1.6800 PLN
2024-05-21	1.6800 PLN
2023-05-25	0.8400 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.