Erbud SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	28.000	28.000	26.100	27.600	24.876	835
2022-09-20	28.500	28.500	27.800	27.800	25.056	216
2022-09-19	28.700	28.700	28.100	28.100	25.327	385
2022-09-16	29.200	29.200	28.250	28.250	25.462	60
2022-09-15	28.500	29.500	28.500	29.200	26.318	841
2022-09-14	28.100	30.800	28.100	29.800	26.859	465
2022-09-13	31.400	31.400	30.000	30.000	27.039	989
2022-09-12	30.300	32.000	30.300	30.950	27.895	51
2022-09-09	29.900	29.900	29.900	29.900	26.949	693
2022-09-08	30.300	30.300	29.000	29.000	26.138	201
2022-09-07	30.000	30.300	28.500	30.300	27.310	1,657
2022-09-06	30.800	30.800	29.850	30.800	27.760	898
2022-09-05	30.000	31.000	30.000	30.800	27.760	2,359
2022-09-02	31.000	31.000	30.800	30.800	27.760	216
2022-09-01	32.450	32.450	30.800	32.100	28.932	259
2022-08-31	32.450	32.450	30.800	31.900	28.752	144
2022-08-30	31.900	32.450	30.100	31.500	28.391	2,155
2022-08-29	31.000	31.200	30.500	30.950	27.895	1,488
2022-08-26	31.500	31.500	30.700	30.700	27.670	144
2022-08-25	30.700	31.600	30.700	30.800	27.760	213
2022-08-24	31.650	32.350	30.500	31.000	27.941	643
2022-08-23	31.950	32.600	31.600	31.800	28.662	1,084
2022-08-22	32.700	33.550	31.700	31.800	28.662	626
2022-08-19	33.600	33.600	32.100	32.750	29.518	85
2022-08-18	33.900	33.900	31.600	33.700	30.374	1,433
2022-08-17	33.100	34.650	32.850	32.850	29.608	1,499
2022-08-16	34.650	34.650	33.000	33.000	29.743	1,273
2022-08-12	33.900	34.600	33.900	33.900	30.554	732
2022-08-11	33.950	34.000	33.500	33.500	30.194	1,464
2022-08-10	34.350	34.350	33.350	33.400	30.104	954
2022-08-09	34.100	34.500	34.000	34.400	31.005	557
2022-08-08	33.900	34.100	33.850	34.050	30.690	91
2022-08-05	34.050	34.050	33.150	33.900	30.554	411
2022-08-04	33.700	34.100	33.700	34.050	30.690	516
2022-08-03	34.600	34.600	33.050	34.300	30.915	1,934
2022-08-02	34.200	34.700	33.500	34.200	30.825	1,288
2022-08-01	34.300	34.300	33.250	33.250	29.968	117
2022-07-29	34.650	34.650	34.100	34.200	30.825	201
2022-07-28	33.750	34.700	32.750	34.700	31.275	1,313
2022-07-27	34.400	34.400	32.300	32.300	29.112	5,332
2022-07-26	34.700	34.700	31.550	32.550	29.338	715
2022-07-25	34.700	34.700	32.100	33.850	30.509	186
2022-07-22	33.000	34.700	31.700	34.500	31.095	2,134
2022-07-21	33.000	33.000	31.550	32.600	29.383	3,842
2022-07-20	32.450	32.450	31.500	32.000	28.842	6,842
2022-07-19	31.900	32.450	31.700	32.450	29.247	714
2022-07-18	31.850	31.850	31.300	31.850	28.707	1,198
2022-07-15	32.100	32.100	30.750	31.900	28.752	107
2022-07-14	32.500	33.150	30.700	31.950	28.797	1,140
2022-07-13	32.700	32.700	31.500	31.550	28.436	296
2022-07-12	34.750	34.750	32.350	33.350	30.059	1,296
2022-07-11	35.000	35.000	33.050	34.850	31.411	2,845
2022-07-08	34.200	34.200	33.000	33.750	30.419	1,039
2022-07-07	34.500	34.550	32.550	34.200	30.825	2,310
2022-07-06	31.500	34.650	31.500	32.950	29.698	12,386
2022-07-05	31.200	31.200	29.550	31.200	28.121	1,125
2022-07-04	31.200	31.200	29.500	31.050	27.986	1,430
2022-07-01	32.200	32.200	29.500	29.650	26.724	15,245
2022-06-30	32.350	32.350	31.000	31.000	27.941	156
2022-06-29	32.300	32.300	30.350	31.000	27.941	8,662

← NewerPage 18 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.