Erbud SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	24.700	24.850	23.500	24.150	24.150	10,349
2026-10-16	25.050	25.050	24.300	24.550	24.550	14,414
2026-10-15	23.850	25.100	23.850	24.650	24.650	26,311
2026-10-14	23.700	23.850	23.600	23.750	23.750	3,541
2026-10-13	23.300	23.900	23.300	23.700	23.700	8,545
2026-10-12	22.000	23.300	22.000	23.000	23.000	94,053
2026-10-09	22.750	22.750	21.950	22.250	22.250	6,184
2026-10-08	22.950	23.000	22.000	22.350	22.350	9,955
2026-10-07	23.300	23.300	22.700	23.000	23.000	4,001
2026-10-06	22.900	23.150	22.700	22.950	22.950	5,187
2026-10-05	23.650	23.800	22.800	22.900	22.900	20,615
2026-10-02	22.300	23.250	21.100	23.050	23.050	22,412
2026-10-01	22.400	23.950	22.200	22.300	22.300	44,208
2026-09-30	20.300	22.400	20.300	22.400	22.400	538,776
2026-09-29	19.120	20.950	18.800	20.150	20.150	167,395
2026-09-28	18.380	18.860	18.120	18.720	18.720	5,268
2026-09-25	18.480	18.480	17.800	18.340	18.340	14,236
2026-09-24	18.100	18.380	17.960	18.100	18.100	12,364
2026-09-23	18.060	18.400	18.060	18.300	18.300	6,679
2026-09-22	18.780	18.980	18.040	18.060	18.060	14,067
2026-09-21	18.740	19.000	18.420	18.460	18.460	45,295
2026-09-18	20.000	20.000	18.220	18.420	18.420	63,523
2026-09-17	20.250	20.450	19.600	19.760	19.760	15,567
2026-09-16	20.600	20.600	20.050	20.250	20.250	19,216
2026-09-15	21.400	21.450	20.500	20.700	20.700	10,417
2026-09-14	21.600	21.600	21.400	21.400	21.400	1,076
2026-09-11	21.800	21.800	21.400	21.500	21.500	2,669
2026-09-10	21.900	21.900	21.500	21.750	21.750	4,964
2026-09-09	21.800	22.000	21.700	21.900	21.900	4,173
2026-09-08	22.250	22.250	21.700	21.800	21.800	4,505
2026-09-07	22.400	22.400	21.850	22.250	22.250	6,336
2026-09-04	22.350	22.500	21.800	22.000	22.000	16,544
2026-09-03	23.050	23.050	22.450	22.800	22.800	6,785
2026-09-02	23.000	23.150	22.750	23.050	23.050	5,014
2026-09-01	23.400	23.400	22.500	22.950	22.950	8,166
2026-08-31	23.550	23.700	23.000	23.400	23.400	22,587
2026-08-28	23.000	23.500	22.900	23.300	23.300	23,555
2026-08-27	23.450	23.450	22.500	22.900	22.900	14,900
2026-08-26	21.550	24.000	21.450	22.600	22.600	85,889
2026-08-25	22.000	22.000	21.500	21.550	21.550	7,408
2026-08-24	22.000	22.150	21.700	21.700	21.700	4,212
2026-08-21	22.000	22.300	21.900	22.000	22.000	7,882
2026-08-20	22.200	22.200	21.900	22.000	22.000	4,193
2026-08-19	22.100	22.250	22.100	22.100	22.100	2,704
2026-08-18	22.100	22.300	22.050	22.100	22.100	7,410
2026-08-17	22.050	22.350	22.050	22.200	22.200	3,931
2026-08-14	22.300	22.400	22.100	22.100	22.100	4,724
2026-08-13	22.550	22.550	22.200	22.250	22.250	2,320
2026-08-12	22.300	22.650	22.050	22.300	22.300	12,804
2026-08-11	22.100	22.300	22.000	22.250	22.250	4,928
2026-08-10	22.450	22.450	21.950	22.100	22.100	7,203
2026-08-07	22.600	22.600	22.000	22.150	22.150	12,457
2026-08-06	22.550	22.550	22.200	22.500	22.500	6,491
2026-08-05	22.300	22.550	22.200	22.200	22.200	7,369
2026-08-04	22.500	22.700	22.100	22.250	22.250	15,499
2026-08-03	22.200	22.600	22.000	22.150	22.150	7,136
2026-07-31	22.200	22.200	21.850	21.950	21.950	2,759
2026-07-30	22.300	22.600	21.800	21.800	21.800	11,822
2026-07-29	22.000	22.200	21.800	22.200	22.200	28,099
2026-07-28	22.400	22.400	21.800	22.000	22.000	10,367

Page 1 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.