Erbud SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	33.700	33.700	33.300	33.500	30.816	1,658
2023-11-29	34.700	34.700	33.100	33.700	31.000	36,327
2023-11-28	34.700	34.700	34.000	34.300	31.552	824
2023-11-27	34.800	34.800	33.200	34.800	32.012	4,862
2023-11-24	34.900	34.900	34.400	34.800	32.012	1,588
2023-11-23	34.900	34.900	34.500	34.900	32.104	3,497
2023-11-22	34.500	35.000	34.500	34.700	31.920	395
2023-11-21	35.000	35.000	34.400	34.400	31.644	4,893
2023-11-20	35.000	35.200	34.600	34.800	32.012	4,950
2023-11-17	35.000	35.000	34.600	34.700	31.920	1,316
2023-11-16	34.600	35.300	34.600	34.800	32.012	2,497
2023-11-15	37.400	37.700	34.200	34.400	31.644	23,359
2023-11-14	36.500	36.500	35.800	36.100	33.208	6,505
2023-11-13	35.800	36.900	35.800	36.500	33.576	2,789
2023-11-10	37.000	37.000	35.800	36.000	33.116	3,466
2023-11-09	37.700	37.800	36.400	36.800	33.852	5,708
2023-11-08	38.000	38.000	36.000	37.800	34.772	3,390
2023-11-07	38.200	38.200	37.700	37.700	34.680	33,220
2023-11-06	38.800	38.800	37.200	38.000	34.956	2,752
2023-11-03	38.100	38.900	37.700	38.000	34.956	6,280
2023-11-02	38.500	38.800	37.900	38.500	35.415	2,338
2023-10-31	38.500	38.900	38.500	38.800	35.691	1,964
2023-10-30	39.400	40.000	38.100	38.100	35.048	2,800
2023-10-27	39.500	39.500	39.000	39.000	35.875	207
2023-10-26	40.800	40.800	38.400	39.600	36.427	890
2023-10-25	40.100	41.000	38.100	38.600	35.507	2,631
2023-10-24	41.600	42.500	39.900	40.000	36.795	1,182
2023-10-23	42.000	42.700	40.500	41.600	38.267	1,068
2023-10-20	42.300	42.700	41.600	42.000	38.635	543
2023-10-19	42.500	43.000	41.900	42.000	38.635	1,759
2023-10-18	41.700	42.400	40.800	42.400	39.003	1,688
2023-10-17	39.400	42.000	39.000	40.800	37.531	1,775
2023-10-16	38.200	40.100	37.300	39.400	36.243	17,692
2023-10-13	38.200	38.600	36.800	38.500	35.415	1,569
2023-10-12	38.800	39.200	38.200	38.500	35.415	2,142
2023-10-11	37.300	38.800	37.300	38.800	35.691	5,178
2023-10-10	37.400	37.900	37.000	37.900	34.864	827
2023-10-09	38.400	38.400	35.300	37.400	34.404	845
2023-10-06	37.800	38.000	36.200	36.900	33.944	4,392
2023-10-05	38.000	38.900	37.500	38.000	34.956	4,172
2023-10-04	38.000	38.400	37.100	38.100	35.048	3,629
2023-10-03	38.000	38.000	37.500	37.500	34.496	962
2023-10-02	37.600	38.000	37.500	38.000	34.956	247
2023-09-29	37.200	37.700	37.200	37.600	34.588	2,604
2023-09-28	37.800	37.800	36.800	37.100	34.128	525
2023-09-27	39.000	39.000	37.300	37.900	34.864	16,701
2023-09-26	37.500	38.300	35.100	37.400	34.404	2,486
2023-09-25	38.800	38.800	36.900	37.700	34.680	707
2023-09-22	39.600	39.600	37.200	38.000	34.956	4,382
2023-09-21	41.400	41.400	39.300	39.900	36.703	1,949
2023-09-20	41.600	41.600	40.700	40.700	37.439	132
2023-09-19	41.900	41.900	41.000	41.100	37.807	153
2023-09-18	41.900	41.900	41.000	41.100	37.807	222
2023-09-15	41.900	42.000	41.000	41.000	37.715	400
2023-09-14	42.400	42.400	40.800	41.800	38.451	2,230
2023-09-13	42.000	42.900	41.800	42.400	39.003	3,050
2023-09-12	43.000	43.400	41.700	41.800	38.451	2,731
2023-09-11	41.800	44.000	41.200	42.200	38.819	2,858
2023-09-08	43.000	43.000	40.700	41.800	38.451	27,326
2023-09-07	42.100	43.500	41.400	42.300	38.911	13,152

← NewerPage 13 of 21 · 1,255 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.