Erbud SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	42.400	42.400	40.600	40.900	39.138	8,332
2024-05-23	43.000	43.000	41.900	42.100	40.287	738
2024-05-22	42.200	43.400	41.800	42.000	40.191	2,738
2024-05-21	41.700	42.500	41.200	41.600	39.808	10,110
2024-05-20	43.400	44.100	43.200	43.400	39.923	9,862
2024-05-17	43.400	43.800	42.400	43.100	39.647	7,178
2024-05-16	43.400	43.400	42.500	42.700	39.279	4,123
2024-05-15	43.000	43.800	42.500	43.400	39.923	5,580
2024-05-14	44.800	44.800	41.700	42.300	38.911	6,701
2024-05-13	43.900	44.900	42.900	44.800	41.211	7,433
2024-05-10	44.100	44.900	43.000	43.000	39.555	9,867
2024-05-09	43.000	44.000	42.000	43.900	40.383	13,676
2024-05-08	42.000	42.000	40.900	41.300	37.991	2,478
2024-05-07	42.700	42.700	41.600	41.700	38.359	2,506
2024-05-06	43.000	43.000	40.700	42.800	39.371	4,046
2024-05-02	42.200	43.300	41.500	43.100	39.647	1,711
2024-04-30	42.500	42.500	41.200	42.200	38.819	868
2024-04-29	40.600	42.500	40.000	42.500	39.095	3,398
2024-04-26	39.300	40.500	39.300	40.400	37.163	2,222
2024-04-25	39.500	40.200	39.200	39.300	36.151	2,608
2024-04-24	40.300	40.700	39.100	39.300	36.151	4,141
2024-04-23	41.000	41.000	39.300	40.000	36.795	5,410
2024-04-22	41.300	41.400	40.100	41.100	37.807	963
2024-04-19	40.100	41.300	40.100	40.500	37.255	2,990
2024-04-18	40.500	41.000	39.900	40.200	36.979	3,372
2024-04-17	40.400	41.900	40.000	40.600	37.347	2,700
2024-04-16	40.500	41.000	40.000	40.400	37.163	6,046
2024-04-15	41.200	41.200	40.500	41.000	37.715	3,155
2024-04-12	42.500	42.600	41.000	41.200	37.899	6,340
2024-04-11	43.400	43.400	42.000	42.500	39.095	4,313
2024-04-10	42.700	43.500	42.600	43.000	39.555	2,941
2024-04-09	42.400	44.100	41.000	42.900	39.463	10,378
2024-04-08	43.200	43.200	39.100	41.800	38.451	14,493
2024-04-05	43.200	43.300	42.400	42.900	39.463	6,136
2024-04-04	44.000	44.300	43.000	43.600	40.107	7,550
2024-04-03	44.400	45.000	44.100	44.600	41.027	2,838
2024-04-02	46.500	46.500	43.300	45.800	42.131	10,100
2024-03-28	45.100	46.500	43.200	46.500	42.775	20,289
2024-03-27	44.800	47.700	44.300	47.000	43.234	19,717
2024-03-26	42.500	45.400	41.900	44.700	41.119	11,285
2024-03-25	43.700	43.700	42.300	43.000	39.555	5,909
2024-03-22	45.500	45.500	41.500	43.900	40.383	30,413
2024-03-21	44.800	46.000	44.800	45.900	42.223	1,724
2024-03-20	45.800	46.100	44.800	44.800	41.211	2,545
2024-03-19	46.000	46.600	45.000	45.400	41.763	3,556
2024-03-18	46.000	47.000	45.100	45.500	41.855	6,219
2024-03-15	47.800	47.800	45.100	46.000	42.315	7,072
2024-03-14	46.200	47.600	46.000	47.500	43.694	4,091
2024-03-13	47.700	47.700	46.200	46.200	42.499	6,653
2024-03-12	47.800	48.000	46.500	47.700	43.878	4,806
2024-03-11	47.800	48.600	46.500	46.900	43.142	7,127
2024-03-08	48.500	49.300	47.200	48.000	44.154	8,974
2024-03-07	48.500	48.800	47.100	48.000	44.154	8,463
2024-03-06	47.000	49.400	47.000	48.300	44.430	24,330
2024-03-05	45.400	47.200	44.600	47.000	43.234	14,618
2024-03-04	46.400	46.900	44.800	45.400	41.763	12,991
2024-03-01	44.900	46.400	44.900	46.100	42.407	8,308
2024-02-29	45.000	45.000	44.000	44.600	41.027	8,792
2024-02-28	45.500	45.800	43.600	44.900	41.303	20,303
2024-02-27	47.400	47.400	45.000	45.700	42.039	23,733

← NewerPage 11 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.