Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	32.860	32.950	32.070	32.420	29.050	877,495
2023-09-20	32.900	33.180	32.740	33.040	29.606	663,952
2023-09-19	32.430	32.990	32.340	32.900	29.481	559,827
2023-09-18	32.700	33.120	32.440	32.600	29.212	631,164
2023-09-15	33.450	33.450	32.740	32.920	29.498	2,605,889
2023-09-14	32.690	33.440	32.680	33.240	29.785	626,926
2023-09-13	32.550	32.760	32.420	32.690	29.292	479,263
2023-09-12	32.120	32.640	32.090	32.550	29.167	652,356
2023-09-11	32.270	32.380	31.810	32.190	28.844	418,765
2023-09-08	32.630	32.770	31.670	32.080	28.746	597,979
2023-09-07	33.040	33.210	32.380	32.380	29.015	739,986
2023-09-06	33.360	33.530	32.930	33.240	29.785	622,928
2023-09-05	33.150	33.450	32.940	33.430	29.955	760,164
2023-09-04	33.020	33.300	33.000	33.170	29.722	382,768
2023-09-01	33.080	33.160	32.820	32.930	29.507	423,913
2023-08-31	33.320	33.810	32.970	32.970	29.543	1,050,461
2023-08-30	33.480	33.830	33.480	33.480	30.000	348,758
2023-08-29	33.380	33.520	33.160	33.430	29.955	316,412
2023-08-28	33.120	33.420	32.950	33.280	29.821	215,785
2023-08-25	32.980	33.140	32.680	32.860	29.445	473,003
2023-08-24	32.840	33.150	32.740	32.980	29.552	352,131
2023-08-23	33.500	33.700	32.660	32.760	29.355	491,291
2023-08-22	33.320	33.750	33.240	33.460	29.982	410,477
2023-08-21	33.210	33.430	32.980	33.070	29.633	413,642
2023-08-18	33.310	33.350	32.660	33.150	29.705	517,638
2023-08-17	33.500	33.860	33.360	33.360	29.893	441,220
2023-08-16	33.200	34.000	33.100	33.750	30.242	434,001
2023-08-15	33.760	33.800	33.370	33.400	29.929	215,610
2023-08-14	33.470	33.910	33.470	33.710	30.206	200,924
2023-08-11	33.870	34.000	33.500	33.600	30.108	275,368
2023-08-10	34.000	34.140	33.670	34.030	30.493	389,085
2023-08-09	34.020	34.080	33.620	33.880	30.359	259,814
2023-08-08	34.270	34.320	33.580	33.840	30.323	508,134
2023-08-07	34.500	34.680	34.240	34.610	31.013	224,613
2023-08-04	34.500	34.680	34.050	34.570	30.977	327,283
2023-08-03	34.350	34.500	33.760	34.500	30.914	453,457
2023-08-02	33.660	34.330	33.570	34.140	30.592	577,297
2023-08-01	34.500	34.680	33.840	34.100	30.556	486,049
2023-07-31	34.940	35.100	34.380	34.380	30.807	905,583
2023-07-28	34.010	34.710	33.930	34.250	30.690	822,101
2023-07-27	34.290	34.750	34.160	34.310	30.744	354,892
2023-07-26	34.500	34.580	33.940	34.290	30.726	433,072
2023-07-25	34.700	34.790	34.470	34.490	30.905	339,191
2023-07-24	34.210	34.590	34.180	34.590	30.995	370,541
2023-07-21	33.990	34.580	33.880	34.390	30.816	583,380
2023-07-20	33.580	33.990	33.570	33.640	30.144	356,597
2023-07-19	33.800	33.910	33.410	33.430	29.955	337,452
2023-07-18	33.190	33.760	33.050	33.540	30.054	509,192
2023-07-17	32.770	33.180	32.730	33.180	29.731	187,811
2023-07-14	32.910	33.420	32.810	32.970	29.543	429,280
2023-07-13	32.320	33.090	32.320	33.020	29.588	406,211
2023-07-12	32.150	32.590	32.010	32.510	29.131	613,133
2023-07-11	31.650	31.810	31.410	31.690	28.396	279,597
2023-07-10	31.530	31.810	31.330	31.650	28.360	322,759
2023-07-07	31.800	32.020	31.550	31.790	28.486	366,781
2023-07-06	31.950	32.260	31.590	31.770	28.468	454,248
2023-07-05	32.120	32.450	31.820	32.140	28.800	383,236
2023-07-04	32.250	32.800	32.200	32.400	29.033	248,249
2023-07-03	32.080	32.410	31.940	32.410	29.041	506,401
2023-06-30	31.390	32.100	31.030	32.090	28.755	847,225

← NewerPage 14 of 22 · 1,272 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.