Erbud SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	37.900	39.000	37.700	38.700	37.033	14,645
2025-02-13	37.300	39.000	36.400	37.500	35.885	14,979
2025-02-12	37.300	37.600	36.200	36.300	34.736	6,142
2025-02-11	36.500	37.700	36.500	37.100	35.502	6,258
2025-02-10	36.100	36.800	35.400	36.100	34.545	8,911
2025-02-07	35.700	36.500	34.800	35.000	33.492	6,913
2025-02-06	35.000	36.500	35.000	35.700	34.162	7,933
2025-02-05	34.600	35.500	34.300	34.900	33.397	9,283
2025-02-04	35.000	35.000	33.000	34.200	32.727	40,487
2025-02-03	38.500	38.500	36.600	37.000	35.406	8,458
2025-01-31	38.500	38.500	38.100	38.500	36.842	3,771
2025-01-30	39.000	39.000	38.200	38.500	36.842	8,335
2025-01-29	39.000	39.000	38.200	39.000	37.320	4,563
2025-01-28	38.600	39.000	38.400	38.900	37.224	6,327
2025-01-27	38.800	39.000	38.200	38.400	36.746	2,621
2025-01-24	38.600	39.000	38.000	38.800	37.129	9,966
2025-01-23	39.400	39.400	38.500	38.600	36.937	2,968
2025-01-22	39.100	39.900	38.600	38.800	37.129	9,209
2025-01-21	39.300	40.400	39.100	39.100	37.416	10,328
2025-01-20	38.300	40.700	38.300	38.800	37.129	16,946
2025-01-17	36.500	38.300	36.500	37.500	35.885	8,075
2025-01-16	35.300	36.500	34.500	36.100	34.545	5,458
2025-01-15	35.300	35.500	34.600	35.200	33.684	982
2025-01-14	35.400	35.700	34.500	35.200	33.684	1,632
2025-01-13	35.800	35.800	35.300	35.800	34.258	3,738
2025-01-10	35.500	35.800	34.900	34.900	33.397	9,949
2025-01-09	35.200	35.800	35.000	35.500	33.971	1,507
2025-01-08	35.700	35.800	35.100	35.200	33.684	645
2025-01-07	35.300	35.800	34.900	35.700	34.162	2,727
2025-01-03	35.900	35.900	34.900	35.300	33.779	5,491
2025-01-02	34.400	35.900	34.100	35.800	34.258	7,926
2024-12-30	33.100	34.300	32.600	34.000	32.535	2,353
2024-12-27	32.800	33.700	32.500	33.200	31.770	2,829
2024-12-23	31.000	32.600	30.500	32.500	31.100	14,763
2024-12-20	30.500	31.900	30.200	30.600	29.282	9,007
2024-12-19	31.300	32.400	30.300	30.900	29.569	7,097
2024-12-18	32.600	32.600	31.500	31.600	30.239	5,720
2024-12-17	32.300	33.200	32.000	32.000	30.622	7,714
2024-12-16	33.400	33.500	32.300	32.300	30.909	6,249
2024-12-13	33.300	34.400	33.200	33.400	31.961	2,165
2024-12-12	34.800	34.800	32.900	33.100	31.674	6,516
2024-12-11	35.500	35.500	34.300	34.300	32.823	2,177
2024-12-10	35.500	35.600	34.800	34.800	33.301	2,523
2024-12-09	35.800	35.800	35.300	35.500	33.971	2,391
2024-12-06	36.300	36.500	35.200	35.300	33.779	3,050
2024-12-05	35.600	36.500	34.600	36.300	34.736	9,055
2024-12-04	34.500	34.500	33.600	34.300	32.823	2,114
2024-12-03	34.500	34.500	33.400	34.400	32.918	3,414
2024-12-02	33.100	34.500	33.000	33.800	32.344	7,102
2024-11-29	33.300	33.400	32.200	32.800	31.387	1,594
2024-11-28	33.800	33.800	33.300	33.400	31.961	2,314
2024-11-27	33.700	33.800	33.300	33.800	32.344	2,102
2024-11-26	33.300	33.800	33.300	33.700	32.248	1,806
2024-11-25	31.700	33.400	31.300	33.300	31.866	4,157
2024-11-22	31.300	31.700	31.000	31.500	30.143	1,100
2024-11-21	31.000	31.400	30.600	31.300	29.952	1,233
2024-11-20	31.700	31.700	30.000	30.900	29.569	1,740
2024-11-19	32.800	32.900	29.600	31.700	30.335	8,266
2024-11-18	32.900	33.000	32.100	32.800	31.387	848
2024-11-15	33.600	33.600	32.700	32.800	31.387	1,136

← NewerPage 8 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.