Erbud SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	35.950	35.950	34.650	34.800	31.366	350
2022-12-15	35.400	36.550	35.100	35.100	31.636	803
2022-12-14	35.000	36.450	35.000	35.450	31.951	1,378
2022-12-13	35.600	35.600	34.800	35.200	31.726	2,178
2022-12-12	35.900	35.900	35.050	35.600	32.087	605
2022-12-09	34.700	35.900	34.650	34.800	31.366	1,403
2022-12-08	34.400	34.700	33.550	34.500	31.095	34,632
2022-12-07	34.450	34.450	33.100	34.400	31.005	295
2022-12-06	34.100	34.400	33.500	33.900	30.554	1,387
2022-12-05	34.250	34.400	33.400	34.150	30.780	1,017
2022-12-02	32.700	34.350	31.200	33.400	30.104	1,241
2022-12-01	32.250	33.450	31.150	32.050	28.887	1,160
2022-11-30	32.100	33.400	31.000	32.250	29.067	13,154
2022-11-29	30.200	33.000	30.000	32.400	29.202	5,104
2022-11-28	29.000	30.250	28.600	30.200	27.220	1,943
2022-11-25	28.700	29.300	27.350	28.750	25.913	2,792
2022-11-24	28.450	29.000	27.450	28.500	25.687	6,000
2022-11-23	27.150	28.450	25.250	28.450	25.642	9,081
2022-11-22	26.250	28.400	25.700	27.150	24.471	17,540
2022-11-21	25.900	26.150	24.850	26.100	23.524	739
2022-11-18	25.300	26.000	25.300	25.900	23.344	380
2022-11-17	27.000	27.000	25.300	25.950	23.389	461
2022-11-16	25.600	26.000	24.600	25.600	23.073	436
2022-11-15	26.000	26.400	25.600	25.600	23.073	1,508
2022-11-14	26.400	28.000	25.300	26.000	23.434	8,937
2022-11-10	26.900	26.900	24.300	26.400	23.795	745
2022-11-09	28.750	28.750	26.000	26.600	23.975	2,136
2022-11-08	29.700	29.700	27.850	27.850	25.101	1,386
2022-11-07	29.400	29.400	28.600	28.900	26.048	1,317
2022-11-04	29.550	29.550	29.200	29.400	26.498	2,003
2022-11-03	28.800	29.700	27.950	29.600	26.679	1,238
2022-11-02	27.800	27.950	26.600	27.950	25.192	1,078
2022-10-31	25.250	27.850	24.350	27.850	25.101	1,082
2022-10-28	25.000	25.250	24.000	25.250	22.758	255
2022-10-27	25.250	25.250	25.250	25.250	22.758	1
2022-10-26	25.250	25.250	24.300	24.350	21.947	5,118
2022-10-25	24.700	24.700	24.700	24.700	22.262	5
2022-10-24	25.200	25.250	24.700	24.700	22.262	1,432
2022-10-21	25.000	25.000	23.850	24.000	21.631	836
2022-10-20	24.950	24.950	24.900	24.900	22.443	130
2022-10-19	25.350	25.350	24.200	24.900	22.443	227
2022-10-18	25.000	25.000	24.200	24.200	21.812	245
2022-10-17	25.500	25.500	24.200	25.400	22.893	312
2022-10-14	23.850	25.500	23.850	25.500	22.983	69
2022-10-13	24.850	24.850	23.900	24.800	22.352	189
2022-10-12	25.400	25.400	23.900	23.950	21.586	215
2022-10-11	25.500	25.500	24.400	25.400	22.893	100
2022-10-10	24.750	25.750	24.500	25.700	23.164	108
2022-10-07	25.750	25.750	25.700	25.700	23.164	4
2022-10-06	25.700	25.700	24.750	25.500	22.983	577
2022-10-05	26.150	26.150	24.750	25.700	23.164	183
2022-10-04	26.500	26.500	24.750	26.150	23.569	530
2022-10-03	24.500	26.500	24.000	26.450	23.840	288
2022-09-30	24.500	24.500	23.450	24.400	21.992	170
2022-09-29	24.800	24.800	24.000	24.000	21.631	376
2022-09-28	25.700	25.700	24.150	24.150	21.767	454
2022-09-27	25.200	25.200	24.100	24.600	22.172	344
2022-09-26	26.000	26.650	24.500	24.500	22.082	12,677
2022-09-23	27.000	27.000	25.750	25.750	23.209	495
2022-09-22	27.700	27.700	25.500	25.500	22.983	2,318

← NewerPage 17 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.