Erbud SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	33.300	33.950	32.700	33.650	33.650	2,695
2025-08-06	33.300	33.300	32.800	32.950	32.950	853
2025-08-05	32.800	33.400	32.700	32.800	32.800	1,123
2025-08-04	32.700	33.000	32.700	32.800	32.800	2,346
2025-08-01	34.350	34.450	32.400	32.600	32.600	7,121
2025-07-31	33.800	34.000	33.600	34.000	34.000	1,412
2025-07-30	34.450	34.450	33.500	33.800	33.800	1,313
2025-07-29	33.700	34.500	33.600	33.700	33.700	1,493
2025-07-28	33.650	34.000	33.500	33.600	33.600	5,654
2025-07-25	34.000	34.000	33.550	33.800	33.800	2,393
2025-07-24	33.700	34.000	33.700	33.800	33.800	2,758
2025-07-23	33.700	34.000	33.700	33.700	33.700	3,868
2025-07-22	33.900	33.900	33.700	33.850	33.850	1,528
2025-07-21	34.000	34.250	33.800	33.850	33.850	2,414
2025-07-18	33.950	34.200	33.800	34.000	34.000	3,656
2025-07-17	34.100	34.300	33.850	33.850	33.850	1,616
2025-07-16	34.550	34.550	34.050	34.100	34.100	1,220
2025-07-15	34.650	34.650	34.050	34.550	34.550	1,642
2025-07-14	34.350	35.600	33.950	34.300	34.300	3,292
2025-07-11	34.950	35.200	33.950	35.000	35.000	2,442
2025-07-10	34.450	35.300	34.100	34.950	34.950	3,145
2025-07-09	33.800	34.200	33.700	34.200	34.200	4,305
2025-07-08	33.200	33.800	33.200	33.750	33.750	2,598
2025-07-07	33.700	33.750	33.050	33.200	33.200	5,506
2025-07-04	34.400	34.400	33.100	33.750	33.750	4,970
2025-07-03	34.350	34.550	33.700	34.300	34.300	3,694
2025-07-02	34.400	34.400	34.000	34.200	34.200	2,965
2025-07-01	34.950	35.000	33.750	34.400	34.400	12,852
2025-06-30	34.950	35.400	34.950	35.000	35.000	1,008
2025-06-27	35.200	35.200	35.000	35.100	35.100	2,718
2025-06-26	34.950	35.500	34.950	35.200	35.200	4,115
2025-06-25	35.950	36.000	34.950	35.400	35.400	2,292
2025-06-24	35.800	36.100	35.100	35.150	35.150	1,925
2025-06-23	36.250	36.300	34.950	35.300	35.300	2,972
2025-06-20	34.650	36.100	34.650	36.100	36.100	3,892
2025-06-18	35.600	35.750	33.700	34.650	34.650	2,565
2025-06-17	35.900	36.150	35.150	35.400	35.400	5,825
2025-06-16	35.900	36.250	35.700	35.750	35.750	2,684
2025-06-13	36.500	36.500	35.700	35.950	35.950	4,539
2025-06-12	35.900	36.450	35.800	35.900	35.900	652
2025-06-11	35.850	36.000	35.700	36.000	36.000	3,132
2025-06-10	36.250	36.250	35.750	35.800	35.800	1,503
2025-06-09	36.400	36.450	35.700	36.050	36.050	2,889
2025-06-06	36.100	36.800	35.700	36.400	36.400	6,867
2025-06-05	37.150	37.400	36.200	36.200	36.200	13,488
2025-06-04	36.700	37.150	36.600	37.150	37.150	3,352
2025-06-03	36.650	37.300	36.350	36.500	36.500	1,604
2025-06-02	37.350	37.350	35.900	36.650	36.650	4,652
2025-05-30	38.850	39.200	38.150	39.000	37.320	6,121
2025-05-29	38.800	38.900	38.100	38.800	37.129	2,846
2025-05-28	38.500	38.850	37.800	38.750	37.081	5,797
2025-05-27	38.250	38.400	37.750	38.400	36.746	1,926
2025-05-26	37.500	38.200	37.500	38.000	36.363	2,333
2025-05-23	37.700	37.950	37.400	37.750	36.124	1,759
2025-05-22	38.100	38.200	37.500	37.500	35.885	2,107
2025-05-21	37.550	38.150	37.400	38.100	36.459	1,918
2025-05-20	37.950	38.000	37.550	37.550	35.933	2,919
2025-05-19	36.950	38.050	36.650	37.550	35.933	12,106
2025-05-16	36.950	36.950	36.400	36.950	35.358	1,698
2025-05-15	37.400	37.400	36.400	36.400	34.832	3,843

← NewerPage 6 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.