Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	36.930	37.100	35.550	35.750	32.034	1,036,208
2023-12-13	37.130	37.190	36.610	36.630	32.823	361,995
2023-12-12	37.030	37.110	36.800	37.070	33.217	438,540
2023-12-11	36.800	37.060	36.570	37.060	33.208	480,380
2023-12-08	36.470	36.960	36.200	36.860	33.029	373,882
2023-12-07	36.560	36.770	36.220	36.570	32.769	487,772
2023-12-06	37.050	37.250	36.800	36.970	33.128	339,619
2023-12-05	36.760	37.080	36.720	36.930	33.092	508,122
2023-12-04	37.100	37.330	36.830	37.230	33.360	331,852
2023-12-01	36.990	37.170	36.720	37.170	33.307	343,372
2023-11-30	36.820	37.140	36.700	37.110	33.253	1,721,511
2023-11-29	36.000	36.800	35.890	36.730	32.912	509,786
2023-11-28	35.700	36.140	35.640	36.090	32.339	378,539
2023-11-27	35.660	35.990	35.520	35.740	32.025	290,933
2023-11-24	35.750	36.180	35.710	35.950	32.214	215,502
2023-11-23	36.040	36.070	35.840	35.840	32.115	217,005
2023-11-22	35.890	36.170	35.800	36.000	32.258	216,774
2023-11-21	35.450	36.030	35.220	35.890	32.160	494,945
2023-11-20	35.920	36.020	35.500	35.730	32.016	461,809
2023-11-17	35.900	36.120	35.700	35.900	32.169	416,964
2023-11-16	35.470	35.860	35.280	35.860	32.133	424,045
2023-11-15	35.100	35.540	34.950	35.470	31.783	492,137
2023-11-14	34.500	35.060	34.360	35.060	31.416	528,773
2023-11-13	34.070	34.580	33.950	34.580	30.986	492,124
2023-11-10	33.670	33.970	33.540	33.860	30.341	438,502
2023-11-09	34.000	34.100	33.660	33.900	30.377	358,986
2023-11-08	33.980	34.230	33.900	34.100	30.556	307,333
2023-11-07	34.260	34.350	33.870	34.240	30.681	656,209
2023-11-06	34.370	34.620	34.290	34.440	30.860	445,662
2023-11-03	34.140	34.640	34.140	34.600	31.004	958,586
2023-11-02	33.650	34.070	33.580	33.880	30.359	713,609
2023-11-01	34.080	34.140	33.450	33.680	30.179	620,645
2023-10-31	33.900	34.060	33.600	33.750	30.242	968,291
2023-10-30	33.000	33.800	32.960	33.800	30.287	1,205,680
2023-10-27	32.630	33.210	32.430	32.670	29.274	1,009,254
2023-10-25	32.760	32.940	32.500	32.740	29.337	639,450
2023-10-24	32.520	32.710	32.330	32.450	29.077	391,739
2023-10-23	32.300	32.500	32.080	32.360	28.997	325,233
2023-10-20	32.200	32.500	32.010	32.300	28.943	674,153
2023-10-19	33.050	33.050	32.440	32.500	29.122	594,604
2023-10-18	32.890	33.210	32.870	32.980	29.552	482,088
2023-10-17	33.100	33.260	32.960	33.260	29.803	449,442
2023-10-16	32.350	33.260	32.350	33.070	29.633	544,284
2023-10-13	33.120	33.120	32.370	32.530	29.149	545,860
2023-10-12	33.380	33.380	32.820	33.080	29.642	523,044
2023-10-11	32.560	33.360	32.550	33.160	29.714	504,411
2023-10-10	32.500	32.770	32.460	32.540	29.158	783,554
2023-10-09	32.630	32.700	32.170	32.290	28.934	567,559
2023-10-06	32.430	33.010	32.280	33.010	29.579	623,619
2023-10-05	32.560	32.620	32.140	32.190	28.844	475,437
2023-10-04	32.230	32.620	32.140	32.370	29.006	656,469
2023-10-03	32.620	32.860	32.140	32.320	28.961	663,052
2023-10-02	32.920	33.170	32.490	32.620	29.230	640,812
2023-09-29	32.880	33.170	32.690	32.820	29.409	572,337
2023-09-28	31.910	32.570	31.770	32.550	29.167	501,582
2023-09-27	31.980	32.280	31.830	31.910	28.593	443,137
2023-09-26	31.870	32.000	31.530	31.920	28.602	520,467
2023-09-25	32.300	32.570	31.850	32.030	28.701	470,338
2023-09-22	32.620	32.690	32.230	32.460	29.086	617,601
2023-09-21	32.860	32.950	32.070	32.420	29.050	877,495

← NewerPage 13 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.