Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	37.700	37.740	37.290	37.570	33.665	559,983
2024-03-11	37.550	37.980	37.400	37.620	33.710	597,021
2024-03-08	38.000	38.010	37.450	37.700	33.782	451,902
2024-03-07	37.530	37.970	37.320	37.840	33.907	516,303
2024-03-06	37.200	37.700	37.190	37.700	33.782	419,080
2024-03-05	37.030	37.310	36.800	37.150	33.289	433,826
2024-03-04	37.350	37.390	36.780	37.190	33.325	552,926
2024-03-01	37.180	37.600	36.990	37.330	33.450	681,134
2024-02-29	37.720	37.890	36.660	36.900	33.065	1,831,741
2024-02-28	38.970	39.110	38.480	38.640	34.624	588,880
2024-02-27	38.780	39.050	38.560	39.050	34.991	353,541
2024-02-26	39.350	39.350	38.860	38.930	34.884	473,276
2024-02-23	39.600	39.730	39.290	39.370	35.278	265,182
2024-02-22	39.480	40.000	39.350	39.600	35.484	324,882
2024-02-21	39.030	39.470	38.890	39.080	35.018	298,998
2024-02-20	39.000	39.210	38.830	39.090	35.027	353,596
2024-02-19	39.100	39.350	38.880	39.000	34.947	255,910
2024-02-16	39.000	39.720	39.000	39.210	35.135	613,900
2024-02-15	39.620	39.820	38.870	38.880	34.839	498,844
2024-02-14	39.880	40.090	39.440	39.440	35.341	377,690
2024-02-13	39.650	40.170	39.640	40.000	35.843	722,041
2024-02-12	38.920	39.760	38.920	39.610	35.493	421,013
2024-02-09	38.600	39.230	38.500	39.080	35.018	396,995
2024-02-08	39.060	39.080	38.300	38.640	34.624	563,399
2024-02-07	39.630	39.850	38.880	38.990	34.938	562,696
2024-02-06	40.120	40.170	39.630	39.840	35.699	536,872
2024-02-05	40.320	40.620	39.770	39.850	35.708	343,620
2024-02-02	40.000	40.240	39.840	40.100	35.932	455,073
2024-02-01	39.650	40.330	39.550	39.800	35.663	609,409
2024-01-31	40.280	40.350	39.920	40.050	35.887	707,638
2024-01-30	39.700	40.330	39.700	40.330	36.138	511,927
2024-01-29	40.000	40.450	39.600	39.800	35.663	426,484
2024-01-26	39.930	40.140	39.600	40.110	35.941	308,770
2024-01-25	39.640	40.000	39.490	39.970	35.816	383,548
2024-01-24	39.490	39.880	39.320	39.880	35.735	385,881
2024-01-23	39.280	39.410	38.990	39.210	35.135	399,460
2024-01-22	39.100	39.360	39.030	39.320	35.233	367,243
2024-01-19	38.600	38.960	38.600	38.950	34.902	259,549
2024-01-18	38.440	38.660	38.340	38.610	34.597	259,438
2024-01-17	38.390	38.580	38.140	38.450	34.454	289,644
2024-01-16	39.000	39.110	38.460	38.800	34.767	416,855
2024-01-15	38.800	39.300	38.630	39.260	35.180	371,377
2024-01-12	38.670	38.980	38.620	38.820	34.785	399,259
2024-01-11	38.450	38.600	38.250	38.480	34.481	435,614
2024-01-10	38.200	38.450	37.950	38.440	34.445	629,610
2024-01-09	38.100	38.250	37.680	38.190	34.221	466,145
2024-01-08	37.610	38.150	37.610	38.030	34.077	334,240
2024-01-05	37.280	37.840	37.170	37.780	33.853	523,589
2024-01-04	36.500	37.500	36.450	37.500	33.602	636,511
2024-01-03	36.770	36.870	36.290	36.460	32.671	289,555
2024-01-02	36.430	37.020	36.430	36.770	32.948	419,600
2023-12-29	36.510	36.730	36.340	36.730	32.912	227,899
2023-12-28	36.800	36.800	36.440	36.530	32.733	231,089
2023-12-27	36.380	36.760	36.300	36.750	32.930	208,550
2023-12-22	36.220	36.460	36.220	36.270	32.500	205,795
2023-12-21	35.940	36.320	35.940	36.320	32.545	319,178
2023-12-20	36.300	36.340	35.860	36.200	32.438	416,449
2023-12-19	35.870	36.240	35.750	36.240	32.473	383,940
2023-12-18	35.870	35.980	35.610	35.770	32.052	297,515
2023-12-15	35.750	35.920	35.450	35.920	32.187	1,687,311

← NewerPage 12 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.