Erbud SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	36.800	37.350	36.650	36.800	35.215	5,833
2025-05-13	37.700	37.700	34.200	37.050	35.454	16,470
2025-05-12	37.850	38.400	37.800	38.250	36.602	4,338
2025-05-09	37.700	38.000	37.650	37.850	36.220	2,994
2025-05-08	37.900	38.200	37.700	37.700	36.076	1,659
2025-05-07	37.650	37.950	37.150	37.900	36.267	2,567
2025-05-06	37.150	37.650	37.000	37.650	36.028	2,178
2025-05-05	37.700	37.700	37.000	37.300	35.693	2,663
2025-05-02	37.100	37.850	37.050	37.700	36.076	5,859
2025-04-30	37.600	37.750	36.850	37.100	35.502	4,476
2025-04-29	37.550	39.150	37.200	37.800	36.172	9,869
2025-04-28	37.650	37.800	37.200	37.250	35.645	5,167
2025-04-25	37.700	38.000	37.250	37.250	35.645	5,731
2025-04-24	37.400	38.450	37.400	37.800	36.172	1,570
2025-04-23	37.850	38.200	37.250	38.050	36.411	5,337
2025-04-22	38.100	38.100	37.300	37.550	35.933	2,342
2025-04-17	37.750	38.400	37.250	38.100	36.459	1,831
2025-04-16	37.100	37.750	36.800	37.250	35.645	3,554
2025-04-15	37.200	37.500	36.550	37.100	35.502	4,528
2025-04-14	36.750	37.350	36.700	37.050	35.454	1,395
2025-04-11	37.100	37.100	35.350	36.650	35.071	1,705
2025-04-10	37.000	37.900	36.200	36.900	35.311	9,076
2025-04-09	35.950	36.450	34.800	35.150	33.636	4,548
2025-04-08	35.550	36.650	33.700	36.500	34.928	6,893
2025-04-07	34.500	36.000	31.050	33.700	32.248	13,864
2025-04-04	37.200	38.550	34.200	36.200	34.641	16,912
2025-04-03	38.100	39.200	36.250	37.200	35.598	13,166
2025-04-02	39.800	39.800	38.100	39.200	37.511	18,789
2025-04-01	38.900	40.900	38.900	39.900	38.181	4,678
2025-03-31	40.700	40.700	38.000	38.900	37.224	15,120
2025-03-28	38.900	39.400	37.800	38.900	37.224	8,013
2025-03-27	38.600	40.300	37.500	39.400	37.703	14,440
2025-03-26	40.200	40.200	38.500	39.400	37.703	7,800
2025-03-25	40.100	41.000	39.700	40.300	38.564	6,094
2025-03-24	40.300	40.300	39.600	40.300	38.564	2,123
2025-03-21	40.400	40.400	39.900	40.100	38.373	2,344
2025-03-20	41.000	41.000	40.100	40.400	38.660	4,717
2025-03-19	41.000	41.000	40.200	41.000	39.234	4,377
2025-03-18	40.600	40.800	40.200	40.800	39.043	6,465
2025-03-17	40.000	41.000	39.400	39.800	38.086	17,524
2025-03-14	39.700	40.100	39.200	40.000	38.277	23,270
2025-03-13	39.400	39.800	38.600	39.200	37.511	4,322
2025-03-12	39.600	39.800	38.700	39.400	37.703	8,659
2025-03-11	39.400	39.800	38.700	39.200	37.511	4,519
2025-03-10	40.000	40.200	39.300	39.300	37.607	7,201
2025-03-07	40.000	40.000	39.300	39.700	37.990	5,134
2025-03-06	38.900	39.600	38.800	39.200	37.511	17,401
2025-03-05	37.800	38.900	37.700	38.600	36.937	6,232
2025-03-04	37.900	38.500	37.100	37.400	35.789	4,460
2025-03-03	37.800	39.000	37.000	38.300	36.650	6,302
2025-02-28	38.700	39.400	37.900	38.400	36.746	19,294
2025-02-27	39.200	39.300	38.600	39.000	37.320	2,240
2025-02-26	39.000	39.400	38.000	39.100	37.416	6,510
2025-02-25	38.000	39.200	37.800	39.000	37.320	4,816
2025-02-24	39.000	39.400	38.300	38.300	36.650	3,568
2025-02-21	39.100	39.400	38.500	38.800	37.129	4,900
2025-02-20	38.500	39.200	38.400	39.100	37.416	4,751
2025-02-19	39.600	39.600	38.100	38.500	36.842	13,493
2025-02-18	39.600	39.800	39.100	39.600	37.894	26,709
2025-02-17	38.900	39.700	38.800	39.500	37.799	24,403

← NewerPage 7 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.