Erbud SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	22.600	22.600	22.200	22.250	22.250	4,264
2026-07-24	22.800	23.050	22.450	22.600	22.600	7,627
2026-07-23	23.000	23.000	22.400	22.400	22.400	7,221
2026-07-22	22.950	23.300	22.300	22.900	22.900	14,052
2026-07-21	23.200	23.500	22.950	23.050	23.050	14,211
2026-07-20	23.650	23.650	23.150	23.400	23.400	5,361
2026-07-17	23.350	23.500	23.200	23.200	23.200	2,013
2026-07-16	23.400	23.700	23.250	23.400	23.400	2,360
2026-07-15	23.900	24.100	23.100	23.150	23.150	9,301
2026-07-14	24.750	24.750	23.550	23.600	23.600	8,242
2026-07-13	24.850	24.850	24.250	24.300	24.300	2,331
2026-07-10	24.850	24.900	24.400	24.600	24.600	893
2026-07-09	24.850	24.900	24.500	24.850	24.850	666
2026-07-08	24.600	24.850	24.500	24.500	24.500	4,944
2026-07-07	24.700	25.000	24.500	24.900	24.900	1,380
2026-07-06	24.500	24.950	24.400	24.550	24.550	3,450
2026-07-03	25.800	25.800	24.300	24.900	24.900	22,405
2026-07-02	25.700	25.800	25.150	25.800	25.800	822
2026-07-01	25.750	25.800	25.200	25.250	25.250	243
2026-06-30	25.150	26.000	25.150	25.800	25.800	650
2026-06-29	25.400	26.000	24.950	25.850	25.850	5,954
2026-06-26	25.400	25.400	24.900	25.350	25.350	268
2026-06-25	25.300	25.600	24.800	24.800	24.800	436
2026-06-24	26.000	26.000	24.800	25.000	25.000	1,557
2026-06-23	25.750	26.300	25.750	25.750	25.750	146
2026-06-22	25.500	26.150	25.500	26.150	26.150	1,762
2026-06-19	25.050	26.000	25.050	26.000	26.000	10,057
2026-06-18	26.300	26.350	25.350	25.950	25.950	580
2026-06-17	25.000	26.400	24.700	26.300	26.300	1,797
2026-06-16	24.450	25.700	24.400	25.300	25.300	4,754
2026-06-15	25.100	25.100	24.450	24.450	24.450	6,839
2026-06-12	24.650	25.100	24.650	24.950	24.950	1,786
2026-06-11	25.750	25.750	24.350	24.650	24.650	2,673
2026-06-10	25.500	25.500	25.200	25.350	25.350	404
2026-06-09	24.850	25.500	24.850	25.500	25.500	982
2026-06-08	25.400	26.550	25.050	25.050	25.050	2,713
2026-06-05	25.500	25.800	25.250	25.350	25.350	1,799
2026-06-03	26.450	26.600	25.750	25.800	25.800	3,255
2026-06-02	25.000	27.050	25.000	26.450	26.450	3,549
2026-06-01	25.400	25.600	24.800	24.900	24.900	2,963
2026-05-29	25.100	25.450	25.000	25.400	25.400	1,562
2026-05-28	25.650	25.650	25.150	25.500	25.500	694
2026-05-27	25.500	25.650	25.150	25.150	25.150	1,130
2026-05-26	25.500	25.700	25.100	25.500	25.500	2,918
2026-05-25	25.250	25.500	24.900	25.450	25.450	3,800
2026-05-22	25.350	25.450	24.900	25.250	25.250	2,258
2026-05-21	25.150	25.450	24.500	25.350	25.350	3,132
2026-05-20	25.450	25.550	25.000	25.400	25.400	948
2026-05-19	25.600	25.650	25.050	25.450	25.450	2,159
2026-05-18	25.350	25.700	25.050	25.300	25.300	1,557
2026-05-15	25.100	26.200	25.100	25.100	25.100	2,118
2026-05-14	25.750	25.750	25.050	25.150	25.150	6,880
2026-05-13	26.200	26.550	25.100	26.000	26.000	13,656
2026-05-12	27.450	27.450	26.700	27.200	27.200	1,401
2026-05-11	26.850	27.500	26.700	27.000	27.000	7,305
2026-05-08	27.000	27.500	26.700	26.850	26.850	2,379
2026-05-07	27.350	27.650	27.000	27.000	27.000	2,752
2026-05-06	26.850	27.700	26.800	27.100	27.100	3,611
2026-05-05	27.000	27.150	26.650	26.700	26.700	1,948
2026-05-04	26.450	27.300	26.400	26.650	26.650	1,581

← NewerPage 2 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.