Erbud SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	36.000	36.000	35.150	35.150	31.681	895
2023-03-13	36.600	36.600	35.000	36.100	32.537	5,133
2023-03-10	37.000	37.000	35.050	36.450	32.853	2,021
2023-03-09	36.500	37.000	36.500	36.600	32.988	539
2023-03-08	36.350	36.900	36.100	36.850	33.213	271
2023-03-07	36.700	37.000	36.200	36.850	33.213	1,060
2023-03-06	37.200	37.300	36.700	37.000	33.348	1,302
2023-03-03	36.700	37.450	36.700	37.200	33.529	390
2023-03-02	37.000	37.150	36.550	37.100	33.439	803
2023-03-01	36.700	37.100	35.900	37.000	33.348	1,009
2023-02-28	35.500	36.800	34.500	36.700	33.078	5,021
2023-02-27	35.550	35.550	34.100	35.400	31.906	3,690
2023-02-24	36.300	36.300	34.600	35.600	32.087	1,079
2023-02-23	36.000	36.500	34.550	36.250	32.672	2,360
2023-02-22	36.000	36.000	35.000	36.000	32.447	1,075
2023-02-21	36.650	36.650	35.500	36.250	32.672	447
2023-02-20	37.000	37.050	35.500	36.650	33.033	1,715
2023-02-17	37.100	37.350	36.500	37.000	33.348	1,078
2023-02-16	37.400	37.800	37.000	37.700	33.979	779
2023-02-15	37.600	37.600	36.300	37.400	33.709	777
2023-02-14	37.300	37.900	37.100	37.100	33.439	455
2023-02-13	38.000	38.000	36.700	36.900	33.258	1,186
2023-02-10	39.900	39.900	36.700	38.000	34.250	4,508
2023-02-09	37.000	40.600	35.000	39.150	35.286	22,366
2023-02-08	37.350	37.600	36.750	36.950	33.303	1,259
2023-02-07	37.600	37.800	36.200	37.350	33.664	4,164
2023-02-06	37.550	37.600	36.300	37.600	33.889	4,390
2023-02-03	36.900	37.700	36.300	37.450	33.754	5,065
2023-02-02	35.050	37.000	35.050	36.200	32.627	4,207
2023-02-01	34.600	36.000	34.600	35.850	32.312	4,891
2023-01-31	34.000	35.100	34.000	35.100	31.636	2,796
2023-01-30	32.700	34.500	31.800	34.000	30.644	23,616
2023-01-27	32.150	32.150	31.850	32.000	28.842	7,939
2023-01-26	32.700	32.700	31.800	32.250	29.067	3,313
2023-01-25	33.700	33.700	31.400	31.900	28.752	5,190
2023-01-24	33.700	33.700	32.300	32.450	29.247	8,046
2023-01-23	33.700	33.700	32.300	32.500	29.293	6,762
2023-01-20	34.200	34.200	32.750	32.800	29.563	2,761
2023-01-19	34.500	35.000	32.650	33.350	30.059	5,635
2023-01-18	35.700	35.700	34.400	34.450	31.050	66,557
2023-01-17	36.000	38.200	35.850	35.850	32.312	21,233
2023-01-16	34.550	36.150	33.900	35.650	32.132	15,438
2023-01-13	34.800	34.800	33.150	33.650	30.329	970
2023-01-12	34.800	34.800	33.600	34.500	31.095	118
2023-01-11	34.500	34.600	33.600	34.000	30.644	1,720
2023-01-10	34.850	34.850	33.500	34.500	31.095	906
2023-01-09	33.900	35.300	32.650	34.000	30.644	5,343
2023-01-05	35.000	35.000	33.700	33.800	30.464	1,056
2023-01-04	35.900	35.950	33.750	34.450	31.050	10,334
2023-01-03	34.500	36.550	33.700	34.500	31.095	1,718
2023-01-02	33.000	36.300	32.000	33.500	30.194	4,707
2022-12-30	32.100	35.250	31.200	33.850	30.509	1,012
2022-12-29	31.200	32.100	31.200	32.050	28.887	1,868
2022-12-28	32.000	32.000	31.000	31.100	28.031	52,165
2022-12-27	33.200	34.000	32.150	32.250	29.067	4,115
2022-12-23	33.400	33.400	33.200	33.200	29.923	140
2022-12-22	34.000	34.000	32.250	33.150	29.878	35,689
2022-12-21	34.000	34.000	32.950	34.000	30.644	515
2022-12-20	34.650	35.150	33.650	33.650	30.329	247
2022-12-19	35.950	35.950	33.950	34.500	31.095	612

← NewerPage 16 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.