Erbud SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	32.300	32.300	30.350	31.000	27.941	8,662
2022-06-28	33.000	33.000	31.000	31.300	28.211	2,714
2022-06-27	34.400	34.400	32.850	33.000	29.743	967
2022-06-24	35.400	35.400	33.000	34.400	31.005	263
2022-06-23	36.000	36.000	34.300	35.850	32.312	33
2022-06-22	35.400	35.400	34.300	34.300	30.915	24
2022-06-21	36.000	36.000	33.000	33.000	29.743	1,243
2022-06-20	36.000	36.000	34.300	35.900	32.357	288
2022-06-17	36.000	36.000	34.100	34.100	30.735	26
2022-06-15	36.500	36.500	34.500	36.400	32.808	294
2022-06-14	36.900	36.900	33.300	36.250	32.672	521
2022-06-13	34.200	36.800	34.200	36.650	33.033	851
2022-06-10	37.500	37.500	35.000	37.000	33.348	868
2022-06-09	36.650	36.650	35.000	35.000	31.546	5,569
2022-06-08	36.900	37.000	35.750	35.750	32.222	1,534
2022-06-07	36.300	36.900	36.300	36.750	33.123	111
2022-06-06	36.500	37.500	35.950	36.500	32.898	634
2022-06-03	37.500	37.500	36.000	36.500	32.898	1,211
2022-06-02	38.300	38.300	36.550	36.700	33.078	2,150
2022-06-01	36.100	38.500	35.600	38.300	34.520	1,149
2022-05-31	37.000	38.450	35.600	37.000	33.348	451
2022-05-30	39.100	39.500	35.900	37.000	33.348	6,909
2022-05-27	35.500	35.500	34.150	35.000	31.546	525
2022-05-26	35.150	35.150	34.100	34.400	31.005	3,164
2022-05-25	35.000	35.000	33.700	35.000	31.546	1,295
2022-05-24	35.300	35.300	34.300	34.300	30.915	5,451
2022-05-23	35.000	36.450	34.300	34.300	30.915	269
2022-05-20	36.000	36.600	34.450	35.000	31.546	459
2022-05-19	34.800	36.000	31.550	36.000	32.447	982
2022-05-18	35.150	35.600	34.250	34.900	31.456	2,534
2022-05-17	32.000	35.200	30.800	34.000	30.644	2,820
2022-05-16	31.500	33.800	31.400	33.800	30.464	27,715
2022-05-13	32.000	32.000	30.200	31.500	28.391	1,952
2022-05-12	33.150	33.150	30.000	30.200	27.220	6,284
2022-05-11	32.050	35.250	32.050	32.500	29.293	3,354
2022-05-10	34.000	34.400	33.000	33.000	29.743	1,198
2022-05-09	34.000	34.550	33.000	34.000	30.644	904
2022-05-06	34.950	34.950	32.500	33.000	29.743	1,159
2022-05-05	32.850	36.700	32.850	34.950	31.501	418
2022-05-04	34.000	34.600	33.800	34.550	31.140	1,135
2022-05-02	34.000	35.000	34.000	34.600	31.185	358
2022-04-29	37.750	37.750	34.150	34.150	30.780	1,665
2022-04-28	37.500	37.750	35.600	35.600	32.087	1,939
2022-04-27	39.000	39.200	36.000	37.300	33.619	1,634
2022-04-26	37.600	39.400	37.600	39.300	35.421	313
2022-04-25	38.400	39.700	37.650	38.350	34.565	338
2022-04-22	39.900	39.900	37.600	38.400	34.610	1,692
2022-04-21	39.400	41.000	38.050	39.050	35.196	2,976
2022-04-20	39.600	39.600	39.000	39.400	35.512	153
2022-04-19	39.700	39.700	37.500	39.250	35.376	2,055
2022-04-14	38.200	38.200	37.400	38.000	34.250	149
2022-04-13	38.000	38.550	37.200	38.000	34.250	262
2022-04-12	38.600	38.600	37.400	37.400	33.709	410
2022-04-11	38.900	39.800	37.000	38.300	34.520	3,145
2022-04-08	40.000	40.000	36.600	37.800	34.069	30,705
2022-04-07	43.100	43.800	39.500	39.500	35.602	43,465
2022-04-06	43.900	43.900	40.600	41.500	37.404	4,045
2022-04-05	44.800	44.800	42.400	43.400	39.117	2,600
2022-04-04	44.500	44.500	43.400	43.700	39.387	2,613
2022-04-01	45.900	46.500	44.000	44.600	40.198	1,826

← NewerPage 19 of 21 · 1,256 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.