Erbud SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	46.000	46.400	44.100	45.900	41.370	861
2022-03-30	45.800	47.200	44.900	45.700	41.190	1,857
2022-03-29	45.900	46.500	44.000	45.900	41.370	2,197
2022-03-28	45.100	47.000	45.100	45.600	41.100	3,572
2022-03-25	44.700	45.000	43.800	45.000	40.559	933
2022-03-24	44.100	44.700	43.400	44.500	40.108	424
2022-03-23	42.600	44.300	42.300	43.900	39.567	2,505
2022-03-22	41.900	42.100	40.200	41.800	37.675	908
2022-03-21	40.800	41.700	39.600	41.700	37.585	640
2022-03-18	39.100	40.800	39.000	40.800	36.773	2,186
2022-03-17	39.000	40.500	39.000	39.000	35.151	1,165
2022-03-16	38.800	39.600	38.000	39.400	35.512	505
2022-03-15	38.200	39.900	36.500	38.000	34.250	716
2022-03-14	37.200	39.700	37.100	38.000	34.250	1,158
2022-03-11	37.000	40.700	36.500	37.900	34.160	3,637
2022-03-10	37.900	37.900	36.500	37.000	33.348	1,384
2022-03-09	36.900	37.200	35.300	36.200	32.627	1,461
2022-03-08	35.800	37.500	35.400	36.200	32.627	2,589
2022-03-07	39.000	39.000	35.400	37.100	33.439	3,583
2022-03-04	42.600	42.600	37.100	38.400	34.610	5,766
2022-03-03	38.400	42.600	38.000	40.000	36.052	4,449
2022-03-02	40.900	41.900	39.000	39.600	35.692	1,692
2022-03-01	46.300	46.300	40.200	40.900	36.863	3,113
2022-02-28	44.900	44.900	41.400	43.900	39.567	618
2022-02-25	41.200	43.400	41.200	41.300	37.224	6,690
2022-02-24	42.500	43.000	39.200	41.100	37.044	2,907
2022-02-23	46.500	46.500	44.200	45.400	40.919	257
2022-02-22	44.400	46.900	41.200	45.900	41.370	5,009
2022-02-21	47.400	47.400	42.800	44.400	40.018	4,047
2022-02-18	49.400	50.000	48.000	48.000	43.263	245
2022-02-17	50.000	50.800	48.700	49.000	44.164	1,402
2022-02-16	52.000	52.000	50.200	51.600	46.507	134
2022-02-15	49.500	52.000	49.500	51.600	46.507	22,187
2022-02-14	49.100	50.600	47.500	50.600	45.606	1,536
2022-02-11	51.600	51.600	50.000	51.600	46.507	1,090
2022-02-10	50.000	51.800	49.200	50.600	45.606	1,231
2022-02-09	49.100	49.800	49.000	49.700	44.795	170
2022-02-08	48.600	49.800	48.600	49.800	44.885	49
2022-02-07	49.300	50.200	49.000	49.800	44.885	569
2022-02-04	48.500	49.400	48.500	49.400	44.525	180
2022-02-03	50.800	50.800	49.000	49.500	44.615	1,574
2022-02-02	49.900	52.000	49.100	49.200	44.344	3,470
2022-02-01	50.000	51.200	49.200	50.000	45.065	856
2022-01-31	49.000	50.800	49.000	50.000	45.065	565
2022-01-28	49.000	50.400	48.800	50.000	45.065	3,194
2022-01-27	48.000	50.800	48.000	50.600	45.606	2,476
2022-01-26	49.000	49.500	47.500	48.400	43.623	6,932
2022-01-25	51.400	51.600	46.700	48.000	43.263	4,829
2022-01-24	52.600	53.200	48.100	48.100	43.353	3,723
2022-01-21	53.400	53.400	52.200	52.600	47.409	1,054
2022-01-20	53.600	53.600	53.200	53.200	47.950	459
2022-01-19	53.000	54.000	52.600	53.000	47.769	1,141
2022-01-18	52.800	54.200	52.600	53.000	47.769	2,057
2022-01-17	53.800	54.400	52.800	53.600	48.310	1,743
2022-01-14	53.200	54.800	53.000	53.600	48.310	640
2022-01-13	55.400	55.600	53.600	53.600	48.310	5,065
2022-01-12	54.600	55.400	53.000	55.400	49.932	3,604
2022-01-11	53.200	54.600	52.800	54.400	49.031	2,083
2022-01-10	52.800	53.600	52.800	52.800	47.589	16,279
2022-01-07	53.600	53.600	52.000	52.400	47.229	1,265

← NewerPage 20 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.