Erbud SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	29.550	29.550	28.350	28.650	28.650	6,498
2025-10-30	29.550	29.600	29.400	29.500	29.500	3,555
2025-10-29	29.700	29.700	29.550	29.550	29.550	1,809
2025-10-28	30.000	30.000	29.600	29.700	29.700	6,625
2025-10-27	30.000	30.000	29.700	29.900	29.900	5,476
2025-10-24	30.000	30.000	29.850	29.850	29.850	2,563
2025-10-23	29.750	30.000	29.750	29.800	29.800	2,674
2025-10-22	29.850	30.000	29.700	29.750	29.750	3,018
2025-10-21	29.900	30.000	29.750	29.750	29.750	2,013
2025-10-20	29.750	29.950	29.700	29.900	29.900	2,567
2025-10-17	29.900	30.000	29.700	29.800	29.800	3,375
2025-10-16	30.000	30.000	29.700	30.000	30.000	2,930
2025-10-15	29.800	30.000	29.750	30.000	30.000	2,595
2025-10-14	30.000	30.000	29.750	30.000	30.000	2,587
2025-10-13	30.000	30.050	29.950	30.000	30.000	883
2025-10-10	30.000	30.200	29.950	30.050	30.050	2,422
2025-10-09	29.900	30.300	29.900	30.000	30.000	6,209
2025-10-08	29.800	30.450	29.500	29.500	29.500	7,488
2025-10-07	29.800	30.350	29.650	29.650	29.650	4,162
2025-10-06	30.850	30.850	29.750	29.800	29.800	10,901
2025-10-03	31.850	32.000	30.500	30.900	30.900	7,592
2025-10-02	31.500	31.800	31.300	31.650	31.650	1,562
2025-10-01	32.000	32.000	29.750	31.250	31.250	6,786
2025-09-30	32.050	32.200	31.700	32.000	32.000	1,839
2025-09-29	32.550	32.800	32.000	32.200	32.200	2,228
2025-09-26	33.300	33.300	32.150	32.300	32.300	9,458
2025-09-25	32.700	33.300	32.000	33.000	33.000	8,421
2025-09-24	32.500	32.650	31.950	32.650	32.650	8,623
2025-09-23	32.950	33.400	32.000	32.550	32.550	2,009
2025-09-22	33.000	33.400	32.600	32.950	32.950	3,165
2025-09-19	32.550	33.400	32.050	33.300	33.300	6,397
2025-09-18	32.600	32.600	32.000	32.100	32.100	1,668
2025-09-17	32.600	32.600	31.600	32.350	32.350	3,497
2025-09-16	33.400	33.400	32.700	32.700	32.700	2,055
2025-09-15	32.750	33.500	32.700	33.400	33.400	2,222
2025-09-12	32.600	32.750	32.200	32.600	32.600	2,009
2025-09-11	32.100	32.800	31.500	32.150	32.150	3,244
2025-09-10	32.200	32.200	30.450	31.500	31.500	9,116
2025-09-09	32.150	32.700	32.050	32.200	32.200	1,631
2025-09-08	32.100	32.800	31.550	31.750	31.750	3,114
2025-09-05	32.100	32.750	32.100	32.150	32.150	2,336
2025-09-04	32.400	32.600	32.050	32.100	32.100	1,491
2025-09-03	32.200	32.600	31.550	32.400	32.400	1,703
2025-09-02	32.500	32.500	31.400	32.400	32.400	3,685
2025-09-01	33.000	33.200	32.550	32.600	32.600	3,112
2025-08-29	34.800	34.800	32.350	32.550	32.550	12,456
2025-08-28	34.550	35.300	33.850	34.800	34.800	3,290
2025-08-27	33.900	36.000	33.000	34.000	34.000	9,784
2025-08-26	33.600	33.900	33.400	33.400	33.400	1,332
2025-08-25	33.100	33.600	33.100	33.500	33.500	586
2025-08-22	33.400	33.550	33.050	33.100	33.100	4,916
2025-08-21	33.900	33.900	33.100	33.100	33.100	2,591
2025-08-20	33.600	33.800	33.200	33.200	33.200	1,219
2025-08-19	33.500	33.950	33.200	33.600	33.600	1,579
2025-08-18	33.250	33.400	33.000	33.400	33.400	869
2025-08-14	33.000	33.700	32.750	32.900	32.900	5,084
2025-08-13	34.450	34.450	33.000	33.000	33.000	3,799
2025-08-12	33.400	34.450	33.400	33.850	33.850	2,137
2025-08-11	33.500	33.700	33.100	33.400	33.400	1,915
2025-08-08	34.000	34.000	32.700	33.500	33.500	1,427

← NewerPage 5 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.