Erbud SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	26.800	27.000	26.250	26.500	26.500	1,866
2026-04-29	27.500	27.500	26.800	26.800	26.800	7,008
2026-04-28	27.600	27.600	27.100	27.150	27.150	3,159
2026-04-27	27.950	27.950	27.250	27.550	27.550	2,006
2026-04-24	27.350	27.800	27.050	27.050	27.050	27,298
2026-04-23	28.000	28.000	27.250	27.800	27.800	3,951
2026-04-22	28.750	28.750	27.700	28.200	28.200	3,638
2026-04-21	28.550	28.850	27.900	28.750	28.750	5,016
2026-04-20	28.900	29.000	28.050	29.000	29.000	2,264
2026-04-17	28.400	28.900	27.950	28.900	28.900	3,866
2026-04-16	28.500	29.000	28.050	28.500	28.500	6,220
2026-04-15	28.300	28.350	27.900	28.350	28.350	1,522
2026-04-14	28.350	28.350	27.900	28.300	28.300	2,612
2026-04-13	28.400	28.400	27.500	28.300	28.300	5,026
2026-04-10	29.200	29.250	27.900	28.600	28.600	4,609
2026-04-09	29.000	29.050	27.250	29.000	29.000	5,258
2026-04-08	28.250	29.000	28.000	29.000	29.000	11,128
2026-04-07	27.550	27.700	27.200	27.250	27.250	2,354
2026-04-02	27.600	27.850	26.850	27.500	27.500	1,635
2026-04-01	26.750	27.850	26.750	27.050	27.050	6,511
2026-03-31	26.700	27.800	26.650	26.750	26.750	7,934
2026-03-30	27.650	28.350	26.100	26.550	26.550	3,576
2026-03-27	28.750	29.400	27.100	27.400	27.400	4,206
2026-03-26	29.350	29.350	28.650	28.750	28.750	1,017
2026-03-25	29.400	29.400	28.650	29.350	29.350	877
2026-03-24	29.500	29.500	28.400	28.900	28.900	2,979
2026-03-23	29.150	29.550	27.050	28.850	28.850	18,207
2026-03-20	29.250	29.750	29.150	29.700	29.700	1,182
2026-03-19	29.600	29.800	29.250	29.600	29.600	1,593
2026-03-18	30.250	30.700	29.750	29.750	29.750	2,316
2026-03-17	30.750	30.750	30.100	30.400	30.400	1,054
2026-03-16	30.400	30.700	29.650	30.650	30.650	3,937
2026-03-13	30.450	30.500	29.500	30.400	30.400	2,825
2026-03-12	30.800	30.850	29.600	30.500	30.500	3,909
2026-03-11	30.800	30.800	30.150	30.700	30.700	909
2026-03-10	30.750	30.900	29.700	30.800	30.800	3,098
2026-03-09	30.200	30.550	29.250	30.450	30.450	6,250
2026-03-06	31.300	31.450	30.500	30.850	30.850	3,416
2026-03-05	30.600	31.450	30.600	30.800	30.800	2,180
2026-03-04	30.500	31.000	30.300	30.650	30.650	4,321
2026-03-03	32.800	32.800	30.500	31.000	31.000	13,352
2026-03-02	33.800	33.800	32.000	32.650	32.650	5,204
2026-02-27	33.700	34.000	32.850	33.100	33.100	2,599
2026-02-26	33.700	34.000	33.000	33.450	33.450	2,209
2026-02-25	33.650	33.950	33.200	33.700	33.700	2,904
2026-02-24	34.100	34.550	32.200	33.650	33.650	3,746
2026-02-23	33.450	34.800	33.100	34.000	34.000	11,622
2026-02-20	34.800	34.900	32.850	33.000	33.000	5,164
2026-02-19	34.900	35.550	33.300	33.800	33.800	14,875
2026-02-18	33.650	34.800	33.650	34.800	34.800	24,684
2026-02-17	33.200	33.600	32.200	33.600	33.600	20,873
2026-02-16	32.800	33.350	32.150	32.950	32.950	5,166
2026-02-13	32.900	33.700	32.150	32.750	32.750	10,801
2026-02-12	31.300	32.850	30.900	32.850	32.850	19,612
2026-02-11	30.900	31.000	30.650	30.650	30.650	4,397
2026-02-10	30.500	30.750	29.750	30.750	30.750	9,166
2026-02-09	29.750	30.300	29.200	30.250	30.250	2,100
2026-02-06	30.000	30.000	29.000	29.550	29.550	1,284
2026-02-05	29.550	30.000	29.500	29.850	29.850	3,714
2026-02-04	30.000	30.350	29.550	29.550	29.550	1,251

← NewerPage 3 of 5 · 250 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.