Erbud SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	33.700	33.700	32.500	33.400	31.961	311
2024-11-13	33.600	33.700	33.000	33.700	32.248	827
2024-11-12	34.900	34.900	33.200	33.600	32.153	3,331
2024-11-08	33.600	35.900	33.600	34.600	33.110	6,754
2024-11-07	32.000	33.900	31.800	33.500	32.057	8,088
2024-11-06	31.300	31.900	30.500	31.800	30.430	1,666
2024-11-05	32.400	32.400	30.600	31.700	30.335	4,820
2024-11-04	32.100	32.600	31.800	32.100	30.717	1,399
2024-10-31	33.000	33.000	32.100	32.100	30.717	1,110
2024-10-30	33.700	33.700	32.700	32.700	31.291	2,046
2024-10-29	32.500	33.700	32.500	33.700	32.248	213
2024-10-28	31.800	33.300	31.600	33.300	31.866	3,590
2024-10-25	31.900	32.000	31.200	31.800	30.430	606
2024-10-24	31.600	31.900	31.300	31.700	30.335	1,017
2024-10-23	32.100	32.100	31.000	31.100	29.760	1,074
2024-10-22	32.500	32.500	31.600	31.800	30.430	596
2024-10-21	33.200	33.300	32.000	32.000	30.622	4,089
2024-10-18	31.900	33.100	31.400	33.000	31.579	5,340
2024-10-17	31.600	32.000	31.000	31.500	30.143	3,482
2024-10-16	30.700	31.800	30.300	31.600	30.239	4,583
2024-10-15	31.000	31.000	30.300	30.500	29.186	1,604
2024-10-14	30.700	31.500	30.400	30.700	29.378	3,441
2024-10-11	30.500	30.500	29.400	30.200	28.899	6,095
2024-10-10	30.700	30.700	29.100	30.500	29.186	5,148
2024-10-09	30.700	31.100	30.500	30.700	29.378	2,317
2024-10-08	31.200	31.200	30.500	30.700	29.378	1,592
2024-10-07	30.400	31.300	30.400	30.400	29.091	1,973
2024-10-04	31.500	31.500	30.400	30.400	29.091	4,110
2024-10-03	30.600	31.500	30.500	31.500	30.143	2,203
2024-10-02	30.900	31.700	30.400	30.800	29.473	3,051
2024-10-01	30.600	31.400	30.300	30.900	29.569	2,521
2024-09-30	30.400	31.700	30.100	30.600	29.282	11,959
2024-09-27	31.900	31.900	31.400	31.700	30.335	1,000
2024-09-26	31.200	31.900	31.200	31.900	30.526	2,340
2024-09-25	32.500	32.900	31.000	31.200	29.856	12,341
2024-09-24	33.600	33.600	31.900	32.900	31.483	1,924
2024-09-23	33.800	34.000	33.300	33.800	32.344	955
2024-09-20	33.600	34.200	33.600	34.000	32.535	3,277
2024-09-19	33.000	33.900	32.400	33.600	32.153	2,546
2024-09-18	32.000	33.100	31.700	32.500	31.100	6,113
2024-09-17	32.000	32.000	31.200	32.000	30.622	1,898
2024-09-16	32.000	32.000	31.900	31.900	30.526	2,001
2024-09-13	31.300	32.000	31.200	31.800	30.430	2,934
2024-09-12	32.600	33.700	31.100	31.800	30.430	9,242
2024-09-11	34.900	34.900	31.500	33.000	31.579	32,920
2024-09-10	35.500	36.000	35.200	35.700	34.162	1,139
2024-09-09	36.800	36.800	35.100	35.400	33.875	2,319
2024-09-06	36.900	36.900	36.000	36.000	34.449	1,532
2024-09-05	36.400	36.600	35.900	36.200	34.641	1,393
2024-09-04	36.300	37.000	36.000	36.400	34.832	2,431
2024-09-03	37.100	37.400	36.700	36.700	35.119	3,494
2024-09-02	37.200	37.500	37.000	37.400	35.789	2,340
2024-08-30	37.100	37.700	37.000	37.200	35.598	2,911
2024-08-29	37.000	37.500	37.000	37.100	35.502	1,111
2024-08-28	37.400	37.800	37.000	37.500	35.885	2,052
2024-08-27	37.900	38.000	37.200	37.700	36.076	1,540
2024-08-26	37.300	38.000	37.300	38.000	36.363	1,352
2024-08-23	38.300	38.300	36.500	37.300	35.693	6,934
2024-08-22	39.000	39.000	38.000	38.600	36.937	989
2024-08-21	38.700	39.000	38.000	38.800	37.129	1,031

← NewerPage 9 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.