Erbud SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 52.800 | 53.000 | 51.800 | 53.000 | 47.769 | 8,604 |
| 2022-01-04 | 52.000 | 53.400 | 51.600 | 52.600 | 47.409 | 10,895 |
| 2022-01-03 | 54.000 | 54.000 | 51.800 | 52.000 | 46.868 | 5,795 |
| 2021-12-30 | 54.200 | 54.600 | 50.800 | 53.000 | 47.769 | 15,219 |
| 2021-12-29 | 54.800 | 58.800 | 53.200 | 54.000 | 48.671 | 6,672 |
| 2021-12-28 | 55.400 | 55.600 | 54.000 | 54.000 | 48.671 | 2,770 |
| 2021-12-27 | 58.000 | 58.000 | 56.000 | 56.000 | 50.473 | 4,000 |
| 2021-12-23 | 56.200 | 58.200 | 56.000 | 58.200 | 52.456 | 1,107 |
| 2021-12-22 | 56.800 | 57.000 | 56.000 | 56.600 | 51.014 | 2,848 |
| 2021-12-21 | 58.200 | 59.800 | 56.800 | 58.000 | 52.276 | 2,822 |
| 2021-12-20 | 60.000 | 60.200 | 58.200 | 58.200 | 52.456 | 1,893 |
| 2021-12-17 | 58.600 | 62.200 | 58.600 | 60.000 | 54.078 | 3,416 |
| 2021-12-16 | 60.000 | 60.000 | 58.200 | 60.000 | 54.078 | 392 |
| 2021-12-15 | 60.000 | 60.000 | 58.200 | 58.400 | 52.636 | 389 |
| 2021-12-14 | 60.000 | 60.400 | 59.800 | 60.400 | 54.439 | 685 |
| 2021-12-13 | 60.400 | 61.600 | 59.200 | 60.600 | 54.619 | 661 |
| 2021-12-10 | 60.600 | 61.800 | 60.000 | 61.600 | 55.521 | 2,885 |
| 2021-12-09 | 59.800 | 61.000 | 59.400 | 60.000 | 54.078 | 5,933 |
| 2021-12-08 | 62.600 | 62.600 | 59.400 | 60.800 | 54.799 | 3,406 |
| 2021-12-07 | 62.200 | 62.200 | 61.000 | 61.800 | 55.701 | 1,053 |
| 2021-12-06 | 59.000 | 64.000 | 59.000 | 61.200 | 55.160 | 1,658 |
| 2021-12-03 | 61.400 | 63.400 | 57.800 | 63.400 | 57.143 | 5,060 |
| 2021-12-02 | 62.800 | 62.800 | 60.400 | 61.200 | 55.160 | 638 |
| 2021-12-01 | 63.000 | 63.600 | 61.400 | 62.000 | 55.881 | 1,380 |
| 2021-11-30 | 63.600 | 64.600 | 60.600 | 64.200 | 57.864 | 525 |
| 2021-11-29 | 62.400 | 65.600 | 58.800 | 63.000 | 56.782 | 1,389 |
| 2021-11-26 | 63.800 | 63.800 | 58.200 | 62.400 | 56.242 | 15,625 |
| 2021-11-25 | 67.000 | 68.600 | 63.400 | 63.800 | 57.503 | 23,639 |
| 2021-11-24 | 54.400 | 61.200 | 54.200 | 61.200 | 55.160 | 8,086 |
| 2021-11-23 | 56.400 | 57.000 | 53.200 | 54.200 | 48.851 | 11,446 |
| 2021-11-22 | 58.800 | 59.600 | 56.000 | 56.400 | 50.834 | 5,199 |
| 2021-11-19 | 61.000 | 62.000 | 57.800 | 59.400 | 53.538 | 3,842 |
| 2021-11-18 | 62.800 | 62.800 | 61.000 | 61.600 | 55.521 | 1,054 |
| 2021-11-17 | 63.400 | 63.600 | 61.200 | 62.800 | 56.602 | 709 |
| 2021-11-16 | 64.000 | 64.000 | 60.600 | 63.600 | 57.323 | 1,309 |
| 2021-11-15 | 63.800 | 64.000 | 61.400 | 63.800 | 57.503 | 1,925 |
| 2021-11-12 | 61.200 | 63.600 | 58.600 | 63.600 | 57.323 | 2,556 |
| 2021-11-10 | 61.400 | 62.200 | 59.200 | 61.600 | 55.521 | 8,201 |
| 2021-11-09 | 63.000 | 65.000 | 61.600 | 62.400 | 56.242 | 8,591 |
| 2021-11-08 | 67.000 | 67.000 | 60.400 | 62.800 | 56.602 | 28,918 |
| 2021-11-05 | 73.200 | 74.400 | 69.000 | 71.000 | 63.993 | 2,894 |
| 2021-11-04 | 72.800 | 74.000 | 72.800 | 73.600 | 66.336 | 2,001 |
| 2021-11-03 | 74.200 | 75.000 | 72.400 | 73.800 | 66.516 | 336 |
| 2021-11-02 | 73.200 | 76.000 | 73.200 | 75.000 | 67.598 | 751 |
| 2021-10-29 | 77.800 | 78.600 | 73.200 | 73.200 | 65.976 | 4,800 |
| 2021-10-28 | 76.800 | 77.600 | 75.600 | 76.800 | 69.220 | 6,339 |
| 2021-10-27 | 75.600 | 77.800 | 73.800 | 76.800 | 69.220 | 1,024 |
| 2021-10-26 | 74.000 | 77.000 | 71.200 | 77.000 | 69.401 | 3,592 |
| 2021-10-25 | 72.000 | 75.000 | 71.400 | 73.000 | 65.795 | 2,838 |
| 2021-10-22 | 77.800 | 77.800 | 73.000 | 74.000 | 66.697 | 1,705 |
| 2021-10-21 | 76.600 | 80.000 | 73.200 | 77.000 | 69.401 | 3,772 |
| 2021-10-20 | 73.800 | 76.600 | 73.200 | 75.600 | 68.139 | 2,006 |
| 2021-10-19 | 77.400 | 78.000 | 72.200 | 72.800 | 65.615 | 2,753 |
| 2021-10-18 | 78.200 | 80.800 | 76.000 | 77.200 | 69.581 | 2,241 |
| 2021-10-15 | 82.000 | 82.200 | 79.800 | 80.000 | 72.105 | 10,159 |
| 2021-10-14 | 82.600 | 82.600 | 79.400 | 80.800 | 72.826 | 14,332 |
← NewerPage 21 of 21 · 1,256 trading days
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.