Erbud SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	36.700	37.000	36.400	36.500	33.576	1,420
2023-06-12	39.300	39.300	35.800	36.900	33.944	1,829
2023-06-09	39.500	39.500	37.900	38.000	34.956	884
2023-06-07	39.500	39.900	37.800	37.800	34.772	22,837
2023-06-06	39.000	39.000	38.600	38.600	35.507	443
2023-06-05	39.800	40.000	38.200	39.000	35.875	1,227
2023-06-02	40.000	40.000	39.000	39.700	36.519	561
2023-06-01	39.000	40.200	38.300	38.800	35.691	303
2023-05-31	40.300	40.300	38.700	38.700	35.599	305
2023-05-30	40.500	40.500	40.200	40.300	37.071	73
2023-05-29	39.300	40.900	39.000	40.500	37.255	499
2023-05-26	41.400	41.400	39.500	40.200	36.979	799
2023-05-25	44.700	44.700	40.700	41.400	38.083	20,122
2023-05-24	41.800	41.800	41.000	41.600	37.494	728
2023-05-23	41.500	41.700	41.000	41.700	37.585	1,636
2023-05-22	40.800	41.500	40.800	41.000	36.954	109
2023-05-19	41.200	41.200	40.700	41.000	36.954	17,573
2023-05-18	41.500	41.500	40.800	41.200	37.134	258
2023-05-17	41.000	41.800	40.400	40.600	36.593	834
2023-05-16	40.600	41.100	40.000	40.600	36.593	1,646
2023-05-15	40.600	40.600	40.000	40.000	36.052	963
2023-05-12	41.000	41.000	40.000	40.600	36.593	1,588
2023-05-11	41.600	42.300	38.300	40.200	36.233	7,533
2023-05-10	43.000	43.000	41.600	42.000	37.855	4,794
2023-05-09	44.000	44.900	44.000	44.900	40.469	2,535
2023-05-08	41.900	44.300	40.500	44.100	39.748	4,433
2023-05-05	40.800	42.000	40.600	41.900	37.765	122
2023-05-04	40.700	42.100	40.700	41.200	37.134	319
2023-05-02	41.600	41.900	40.800	41.100	37.044	704
2023-04-28	41.900	41.900	40.900	41.600	37.494	258
2023-04-27	41.900	42.800	41.300	41.900	37.765	4,316
2023-04-26	40.800	42.100	40.800	41.400	37.314	10,457
2023-04-25	41.800	42.400	40.700	41.400	37.314	1,691
2023-04-24	41.800	42.700	41.400	41.800	37.675	1,186
2023-04-21	42.000	42.000	41.300	41.800	37.675	518
2023-04-20	40.500	43.000	39.500	41.400	37.314	2,160
2023-04-19	41.450	41.450	40.000	40.550	36.548	2,177
2023-04-18	42.650	43.300	40.650	40.900	36.863	3,983
2023-04-17	42.500	43.000	42.000	42.650	38.441	2,424
2023-04-14	41.900	42.500	41.400	42.200	38.035	2,096
2023-04-13	39.100	43.000	38.350	42.000	37.855	8,356
2023-04-12	37.400	39.450	37.200	39.150	35.286	10,369
2023-04-11	35.000	37.150	35.000	37.000	33.348	9,484
2023-04-06	36.750	36.750	35.300	35.750	32.222	786
2023-04-05	36.800	37.000	35.000	35.000	31.546	1,319
2023-04-04	37.000	37.000	36.000	36.050	32.492	2,120
2023-04-03	35.500	37.000	34.500	37.000	33.348	3,980
2023-03-31	35.150	36.000	34.350	35.500	31.996	5,253
2023-03-30	36.150	36.400	34.750	36.000	32.447	614
2023-03-29	36.400	36.500	34.000	35.100	31.636	666
2023-03-28	35.550	36.200	35.550	36.000	32.447	1,976
2023-03-27	35.300	35.300	34.000	35.300	31.816	2,694
2023-03-24	34.000	35.550	33.600	34.400	31.005	3,107
2023-03-23	34.000	34.000	33.150	34.000	30.644	2,585
2023-03-22	34.900	34.900	34.000	34.050	30.690	370
2023-03-21	34.700	35.400	34.500	34.950	31.501	138
2023-03-20	35.300	35.300	34.100	34.500	31.095	1,050
2023-03-17	35.450	35.450	34.800	35.400	31.906	109
2023-03-16	35.800	35.800	34.300	35.300	31.816	935
2023-03-15	35.800	35.800	34.150	35.150	31.681	1,742

← NewerPage 15 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.