Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	48.920	49.610	48.910	49.510	47.060	541,899
2024-08-29	48.900	49.430	48.830	48.920	46.499	256,979
2024-08-28	48.840	48.900	48.430	48.900	46.480	322,933
2024-08-27	48.660	49.070	48.540	48.700	46.290	367,931
2024-08-26	48.160	48.780	47.970	48.670	46.262	287,464
2024-08-23	47.750	48.390	47.650	48.330	45.939	285,627
2024-08-22	47.820	48.030	47.360	47.810	45.444	506,018
2024-08-21	47.690	47.970	47.360	47.690	45.330	327,186
2024-08-20	47.800	48.090	47.390	47.650	45.292	290,387
2024-08-19	47.100	47.910	47.100	47.730	45.368	305,842
2024-08-16	47.550	47.720	47.070	47.280	44.940	459,160
2024-08-15	46.850	47.670	46.500	47.500	45.150	264,951
2024-08-14	46.230	47.060	46.050	46.810	44.494	320,390
2024-08-13	46.250	46.360	45.750	46.080	43.800	285,447
2024-08-12	45.960	46.260	45.510	46.100	43.819	258,528
2024-08-09	45.880	46.180	45.520	45.930	43.657	392,057
2024-08-08	45.200	46.250	44.870	45.270	43.030	577,959
2024-08-07	44.910	46.220	44.620	45.650	43.391	891,442
2024-08-06	44.380	44.910	43.890	43.890	41.718	718,409
2024-08-05	42.880	44.000	42.510	43.550	41.395	911,543
2024-08-02	46.000	47.720	44.470	44.470	42.270	943,574
2024-08-01	48.110	48.230	46.410	46.410	44.114	718,201
2024-07-31	48.620	48.790	47.930	48.080	45.701	504,918
2024-07-30	47.800	48.670	47.760	48.360	45.967	645,497
2024-07-29	47.800	47.950	47.670	47.830	45.463	451,508
2024-07-26	47.500	47.760	47.100	47.750	45.387	301,600
2024-07-25	46.740	47.570	46.320	47.570	45.216	410,654
2024-07-24	47.000	47.140	46.460	47.000	44.674	377,309
2024-07-23	47.000	47.300	46.650	47.030	44.703	330,064
2024-07-22	46.870	47.060	46.490	46.810	44.494	317,133
2024-07-19	45.810	46.790	45.800	46.630	44.323	326,609
2024-07-18	46.630	47.280	46.150	46.150	43.866	418,458
2024-07-17	47.000	47.220	46.480	46.480	44.180	593,877
2024-07-16	46.550	47.140	46.310	47.110	44.779	330,604
2024-07-15	46.300	46.860	46.120	46.670	44.361	262,907
2024-07-12	46.600	46.700	46.200	46.540	44.237	190,079
2024-07-11	46.100	46.610	45.830	46.600	44.294	358,202
2024-07-10	45.350	45.920	45.350	45.920	43.648	307,515
2024-07-09	46.160	46.290	45.320	45.390	43.144	380,588
2024-07-08	46.090	46.550	45.990	46.380	44.085	465,851
2024-07-05	46.550	46.690	46.000	46.220	43.933	323,328
2024-07-04	46.240	46.620	46.090	46.380	44.085	263,731
2024-07-03	45.430	46.430	45.230	46.140	43.857	448,778
2024-07-02	45.090	45.490	44.760	45.150	42.916	376,127
2024-07-01	44.890	45.280	44.360	45.090	42.859	468,374
2024-06-28	44.250	44.550	43.840	44.240	42.051	490,229
2024-06-27	44.000	44.210	43.860	44.200	42.013	382,051
2024-06-26	44.100	44.190	43.440	43.980	41.804	393,682
2024-06-25	43.710	44.090	43.640	43.900	41.728	399,997
2024-06-24	43.460	44.100	43.460	43.990	41.813	452,461
2024-06-21	44.500	44.500	43.200	43.410	41.262	2,040,423
2024-06-20	43.700	44.390	43.500	44.370	42.174	342,594
2024-06-19	43.490	43.940	43.190	43.730	41.566	357,382
2024-06-18	43.370	43.570	42.880	43.420	41.272	402,555
2024-06-17	42.280	43.310	42.220	43.070	40.939	800,000
2024-06-14	43.380	43.550	41.760	42.020	39.941	874,359
2024-06-13	44.720	45.000	43.430	43.460	41.310	494,851
2024-06-12	44.110	45.040	43.950	44.890	42.669	437,772
2024-06-11	44.590	44.790	43.450	43.900	41.728	590,133
2024-06-10	44.760	44.820	44.300	44.630	42.422	377,405

← NewerPage 10 of 22 · 1,274 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-22	0.7500 EUR
2025-05-26	3.0000 EUR
2024-05-27	2.7000 EUR
2023-05-16	1.9000 EUR
2022-05-23	1.6000 EUR
2021-11-30	1.0000 EUR
2021-05-25	0.5000 EUR
2021-02-11	0.7500 EUR
2019-05-20	1.4000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.