Erbud SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	47.400	47.400	45.000	45.700	42.039	23,733
2024-02-26	45.000	47.900	45.000	47.000	43.234	53,480
2024-02-23	41.000	46.400	39.100	44.400	40.843	63,633
2024-02-22	37.000	41.000	37.000	40.700	37.439	93,575
2024-02-21	35.800	37.500	35.800	36.700	33.760	26,104
2024-02-20	36.000	37.000	35.600	36.300	33.392	11,983
2024-02-19	37.000	37.000	35.800	36.200	33.300	3,766
2024-02-16	36.700	37.200	36.100	36.400	33.484	6,176
2024-02-15	37.000	37.300	36.600	36.900	33.944	5,616
2024-02-14	36.800	36.800	35.800	36.700	33.760	4,486
2024-02-13	37.000	37.600	36.000	36.800	33.852	6,583
2024-02-12	37.800	37.800	37.100	37.300	34.312	4,082
2024-02-09	37.300	37.700	37.000	37.600	34.588	6,272
2024-02-08	37.200	37.600	37.000	37.300	34.312	5,578
2024-02-07	38.200	38.300	37.000	37.700	34.680	7,020
2024-02-06	37.300	37.900	37.300	37.600	34.588	5,661
2024-02-05	37.300	38.200	37.100	37.700	34.680	7,446
2024-02-02	37.500	38.300	36.700	37.400	34.404	25,540
2024-02-01	37.200	39.300	37.200	37.500	34.496	20,599
2024-01-31	38.000	38.000	37.200	37.400	34.404	4,540
2024-01-30	38.000	38.400	37.600	38.000	34.956	855
2024-01-29	37.800	38.300	37.300	38.000	34.956	3,922
2024-01-26	38.000	38.600	37.800	37.900	34.864	4,739
2024-01-25	38.100	39.000	37.900	38.200	35.140	2,188
2024-01-24	38.500	38.700	38.000	38.200	35.140	3,525
2024-01-23	38.900	39.300	38.400	38.900	35.783	1,571
2024-01-22	39.100	40.700	38.500	38.900	35.783	3,316
2024-01-19	39.100	41.100	38.900	39.000	35.875	4,733
2024-01-18	38.500	39.500	38.500	39.400	36.243	1,608
2024-01-17	39.400	39.400	38.500	38.500	35.415	3,994
2024-01-16	40.700	40.700	37.900	39.500	36.335	7,449
2024-01-15	40.000	41.100	39.700	40.700	37.439	3,563
2024-01-12	40.800	40.800	39.500	40.000	36.795	5,838
2024-01-11	40.900	41.700	39.600	40.000	36.795	12,298
2024-01-10	41.000	41.300	40.300	41.000	37.715	5,401
2024-01-09	42.000	42.000	40.900	41.000	37.715	5,591
2024-01-08	41.000	41.300	40.600	40.900	37.623	5,690
2024-01-05	41.000	41.800	40.600	40.900	37.623	7,595
2024-01-04	41.600	42.600	40.400	41.300	37.991	11,134
2024-01-03	42.900	42.900	40.700	41.900	38.543	7,454
2024-01-02	42.800	44.200	42.500	43.000	39.555	20,294
2023-12-29	41.600	43.000	41.600	42.800	39.371	12,835
2023-12-28	40.000	41.400	40.000	41.000	37.715	6,629
2023-12-27	40.700	41.300	40.100	40.100	36.887	12,055
2023-12-22	40.200	40.700	40.000	40.500	37.255	8,521
2023-12-21	39.700	41.000	38.700	40.000	36.795	12,146
2023-12-20	41.300	41.800	39.100	39.800	36.611	11,446
2023-12-19	39.300	41.700	39.300	40.400	37.163	21,300
2023-12-18	38.500	39.800	38.300	39.200	36.059	16,035
2023-12-15	38.300	39.700	37.900	38.000	34.956	21,052
2023-12-14	37.800	38.800	37.300	37.900	34.864	46,675
2023-12-13	36.300	37.200	36.300	36.800	33.852	12,161
2023-12-12	35.600	37.100	35.400	36.500	33.576	26,735
2023-12-11	34.400	36.000	34.400	35.200	32.380	21,766
2023-12-08	34.200	34.400	33.800	33.900	31.184	5,602
2023-12-07	34.000	34.400	33.800	34.100	31.368	7,379
2023-12-06	33.800	34.000	33.500	34.000	31.276	4,763
2023-12-05	34.000	34.200	33.500	33.800	31.092	8,331
2023-12-04	34.000	35.200	33.800	33.900	31.184	18,258
2023-12-01	33.600	34.000	33.300	33.900	31.184	13,839

← NewerPage 12 of 21 · 1,252 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.