Erbud SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	29.800	30.450	29.550	30.200	30.200	2,890
2026-02-02	29.350	29.800	29.300	29.800	29.800	1,884
2026-01-30	29.900	29.900	29.100	29.400	29.400	1,494
2026-01-29	30.450	30.600	29.150	29.750	29.750	5,755
2026-01-28	30.800	30.950	30.250	30.600	30.600	3,289
2026-01-27	30.600	30.950	30.100	30.700	30.700	6,561
2026-01-26	29.450	30.850	29.450	30.800	30.800	3,996
2026-01-23	29.200	29.450	28.750	29.400	29.400	7,709
2026-01-22	30.000	30.000	28.800	28.800	28.800	4,851
2026-01-21	30.500	30.700	29.500	29.500	29.500	3,020
2026-01-20	31.250	31.500	30.500	30.500	30.500	5,529
2026-01-19	31.200	31.700	31.000	31.250	31.250	3,643
2026-01-16	31.600	31.900	30.600	31.000	31.000	21,571
2026-01-15	30.000	31.850	30.000	31.500	31.500	15,639
2026-01-14	30.000	30.350	29.900	30.000	30.000	9,734
2026-01-13	29.000	30.000	28.650	29.850	29.850	10,913
2026-01-12	28.400	29.000	28.000	28.750	28.750	16,493
2026-01-09	28.100	28.450	27.550	28.150	28.150	4,206
2026-01-08	28.250	28.400	27.550	28.000	28.000	3,282
2026-01-07	27.850	28.450	27.500	28.100	28.100	6,212
2026-01-05	28.500	28.500	25.750	27.500	27.500	7,345
2026-01-02	28.200	29.800	28.000	28.250	28.250	12,301
2025-12-30	26.400	28.300	26.150	28.200	28.200	19,871
2025-12-29	24.500	26.400	24.450	26.400	26.400	12,153
2025-12-23	24.200	24.700	24.050	24.500	24.500	31,443
2025-12-22	24.300	24.600	24.050	24.200	24.200	19,215
2025-12-19	24.000	24.350	23.650	24.300	24.300	16,388
2025-12-18	24.400	24.400	23.550	23.700	23.700	14,059
2025-12-17	25.550	25.550	23.150	24.300	24.300	69,927
2025-12-16	26.000	26.000	25.050	25.400	25.400	12,432
2025-12-15	26.550	26.750	25.600	26.050	26.050	13,080
2025-12-12	26.600	26.600	26.000	26.500	26.500	19,166
2025-12-11	27.100	27.200	26.550	26.700	26.700	5,725
2025-12-10	27.400	27.400	26.200	27.100	27.100	5,911
2025-12-09	27.500	27.500	26.900	27.400	27.400	3,829
2025-12-08	27.750	27.900	26.950	27.250	27.250	6,134
2025-12-05	27.650	28.250	27.600	27.750	27.750	1,988
2025-12-04	27.900	28.150	27.650	27.650	27.650	1,110
2025-12-03	28.000	28.550	27.900	27.900	27.900	4,478
2025-12-02	27.200	28.950	27.200	28.200	28.200	5,191
2025-12-01	28.250	28.250	27.200	27.200	27.200	8,048
2025-11-28	28.350	28.400	27.800	28.250	28.250	3,874
2025-11-27	28.000	28.350	28.000	28.250	28.250	1,348
2025-11-26	28.250	28.450	27.600	27.900	27.900	2,296
2025-11-25	28.000	28.450	27.950	28.200	28.200	2,397
2025-11-24	27.700	27.800	27.600	27.800	27.800	1,401
2025-11-21	27.800	27.800	27.500	27.800	27.800	1,123
2025-11-20	28.250	28.850	27.900	27.900	27.900	4,410
2025-11-19	27.600	28.250	27.500	28.250	28.250	2,309
2025-11-18	27.300	27.650	27.250	27.650	27.650	1,674
2025-11-17	27.700	27.700	27.250	27.300	27.300	3,477
2025-11-14	28.000	28.000	27.500	27.500	27.500	1,923
2025-11-13	28.250	28.250	27.750	27.950	27.950	4,351
2025-11-12	29.000	29.450	28.000	28.250	28.250	4,321
2025-11-10	28.300	30.000	27.000	28.600	28.600	9,162
2025-11-07	28.650	28.700	28.300	28.350	28.350	2,054
2025-11-06	28.900	29.350	28.400	28.750	28.750	2,627
2025-11-05	28.900	29.500	28.250	28.950	28.950	7,226
2025-11-04	29.400	29.600	29.150	29.150	29.150	1,813
2025-11-03	29.000	29.250	28.650	29.150	29.150	3,185

← NewerPage 4 of 21 · 1,254 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.