Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	45.200	45.330	44.890	44.930	42.707	338,835
2024-06-06	44.620	45.550	44.350	45.170	42.935	501,521
2024-06-05	44.290	44.880	44.250	44.490	42.289	400,281
2024-06-04	45.020	45.310	43.940	44.070	41.889	711,448
2024-06-03	45.480	46.000	45.130	45.130	42.897	630,624
2024-05-31	44.530	45.280	44.530	45.100	42.868	1,064,218
2024-05-30	44.170	44.820	44.170	44.530	42.327	213,987
2024-05-29	44.700	45.010	44.460	44.460	42.260	386,533
2024-05-28	44.290	45.040	44.210	45.010	42.783	371,345
2024-05-27	44.650	45.100	44.300	44.470	42.270	267,954
2024-05-24	47.000	47.200	46.220	47.130	42.232	544,320
2024-05-23	47.100	47.390	47.010	47.200	42.294	466,506
2024-05-22	47.370	47.540	47.030	47.300	42.384	350,700
2024-05-21	47.320	47.790	47.250	47.430	42.500	584,549
2024-05-20	47.460	47.750	47.170	47.570	42.626	229,323
2024-05-17	46.260	47.520	46.160	47.520	42.581	790,237
2024-05-16	46.150	46.360	45.980	46.360	41.542	306,320
2024-05-15	45.900	46.170	45.710	46.150	41.353	346,594
2024-05-14	45.460	45.900	45.280	45.900	41.129	293,917
2024-05-13	45.810	45.930	45.310	45.570	40.834	357,227
2024-05-10	45.540	45.960	45.410	45.700	40.950	378,669
2024-05-09	45.340	45.680	45.220	45.500	40.771	348,201
2024-05-08	45.840	45.850	45.380	45.510	40.780	324,815
2024-05-07	45.100	45.850	44.990	45.850	41.085	578,986
2024-05-06	44.780	45.080	44.660	44.920	40.251	223,069
2024-05-03	45.190	45.390	44.530	44.670	40.027	470,343
2024-05-02	44.460	45.250	44.160	45.070	40.386	517,842
2024-04-30	44.760	44.760	43.280	43.870	39.310	681,825
2024-04-29	44.040	44.220	43.790	43.940	39.373	408,989
2024-04-26	44.730	44.730	43.970	43.970	39.400	447,749
2024-04-25	44.500	44.550	44.260	44.470	39.848	356,817
2024-04-24	44.650	44.680	44.200	44.500	39.875	521,126
2024-04-23	43.630	44.520	43.570	44.520	39.893	514,669
2024-04-22	43.100	43.620	42.790	43.490	38.970	353,882
2024-04-19	42.180	43.080	42.180	43.000	38.531	530,750
2024-04-18	42.100	42.680	42.070	42.680	38.244	512,537
2024-04-17	41.600	42.120	41.580	41.950	37.590	332,482
2024-04-16	41.420	41.660	41.150	41.500	37.187	616,864
2024-04-15	42.300	42.500	41.790	41.790	37.447	276,225
2024-04-12	42.500	42.740	42.210	42.210	37.823	285,517
2024-04-11	42.940	43.040	42.200	42.380	37.975	424,657
2024-04-10	42.700	43.280	42.630	43.110	38.629	326,674
2024-04-09	42.500	42.790	42.400	42.550	38.128	389,815
2024-04-08	42.120	42.740	42.090	42.690	38.253	417,101
2024-04-05	41.950	42.150	41.380	42.150	37.769	392,810
2024-04-04	41.970	42.440	41.870	42.270	37.877	401,943
2024-04-03	41.700	41.970	41.300	41.970	37.608	391,169
2024-04-02	41.300	41.970	41.300	41.880	37.527	673,411
2024-03-28	40.900	41.300	40.820	41.300	37.007	555,901
2024-03-27	40.370	40.960	40.140	40.960	36.703	416,548
2024-03-26	40.000	40.300	39.820	40.280	36.093	326,475
2024-03-25	40.280	40.300	39.980	40.080	35.914	347,421
2024-03-22	40.220	40.340	39.970	40.240	36.058	545,106
2024-03-21	39.680	40.390	39.590	40.390	36.192	729,050
2024-03-20	39.590	39.700	39.180	39.450	35.350	448,953
2024-03-19	38.930	39.500	38.900	39.500	35.395	514,300
2024-03-18	38.960	39.180	38.320	38.970	34.920	326,911
2024-03-15	37.870	39.030	37.770	39.030	34.973	2,099,423
2024-03-14	37.900	37.950	37.400	37.800	33.871	414,556
2024-03-13	37.580	37.910	37.570	37.910	33.970	465,783

← NewerPage 11 of 22 · 1,271 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.