Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	31.040	31.210	30.770	31.210	27.966	322,613
2023-06-28	30.990	31.160	30.730	31.000	27.778	271,613
2023-06-27	31.000	31.100	30.420	30.760	27.563	367,626
2023-06-26	30.500	30.760	29.940	30.750	27.554	430,404
2023-06-23	30.700	31.010	30.410	30.430	27.267	628,354
2023-06-22	31.100	31.310	30.700	30.960	27.742	437,577
2023-06-21	31.310	31.760	31.210	31.400	28.136	421,448
2023-06-20	31.460	31.760	31.460	31.500	28.226	349,853
2023-06-19	31.710	31.930	31.470	31.610	28.325	290,081
2023-06-16	31.760	31.970	31.560	31.890	28.576	1,333,549
2023-06-15	32.030	32.210	31.560	31.770	28.468	624,782
2023-06-14	31.980	32.410	31.730	32.150	28.808	606,803
2023-06-13	31.550	31.970	31.380	31.800	28.495	588,393
2023-06-12	31.600	31.750	31.360	31.430	28.163	356,046
2023-06-09	31.600	31.840	31.280	31.470	28.199	360,669
2023-06-08	31.900	31.980	31.540	31.650	28.360	308,598
2023-06-07	32.000	32.000	31.240	31.640	28.352	467,202
2023-06-06	31.100	31.850	31.100	31.840	28.531	641,982
2023-06-05	31.500	31.680	31.160	31.280	28.029	454,371
2023-06-02	30.900	31.480	30.770	31.480	28.208	467,607
2023-06-01	30.450	30.950	30.430	30.770	27.572	448,563
2023-05-31	30.000	30.760	29.920	30.270	27.124	1,622,245
2023-05-30	30.410	30.590	30.000	30.140	27.007	420,160
2023-05-29	31.100	31.100	30.310	30.440	27.276	154,665
2023-05-26	30.670	30.950	30.060	30.740	27.545	186,368
2023-05-25	30.530	30.650	30.100	30.450	27.285	524,001
2023-05-24	31.440	31.440	30.350	30.380	27.222	534,865
2023-05-23	31.640	31.800	31.160	31.460	28.190	376,012
2023-05-22	30.930	31.890	30.930	31.850	28.540	697,962
2023-05-19	31.190	31.510	30.810	30.810	27.608	621,712
2023-05-18	31.000	31.050	30.650	30.880	27.670	357,321
2023-05-17	30.000	30.770	29.960	30.770	27.572	397,742
2023-05-16	29.350	30.460	29.300	30.130	26.998	749,321
2023-05-15	31.650	31.650	30.740	31.170	26.228	774,843
2023-05-12	31.820	31.980	31.010	31.300	26.337	617,316
2023-05-11	32.460	32.460	31.420	31.870	26.817	456,528
2023-05-10	32.450	32.620	31.800	32.190	27.086	550,635
2023-05-09	32.950	32.950	32.170	32.290	27.170	494,958
2023-05-08	32.480	33.120	32.450	33.070	27.827	403,370
2023-05-05	31.910	32.570	31.890	32.410	27.271	429,737
2023-05-04	32.460	32.760	31.730	31.800	26.758	521,949
2023-05-03	32.800	32.840	32.350	32.550	27.389	401,157
2023-05-02	33.100	33.410	32.400	32.410	27.271	765,289
2023-04-28	33.300	33.450	32.260	32.910	27.692	838,913
2023-04-27	32.220	32.930	32.140	32.840	27.633	466,108
2023-04-26	32.000	32.510	31.420	32.380	27.246	471,742
2023-04-25	32.300	32.590	32.100	32.400	27.263	430,301
2023-04-24	32.460	33.100	32.330	32.760	27.566	414,107
2023-04-21	32.540	32.740	32.240	32.740	27.549	479,519
2023-04-20	32.880	33.040	32.130	32.520	27.364	492,243
2023-04-19	32.360	32.740	31.970	32.700	27.515	455,902
2023-04-18	32.000	32.600	31.920	32.300	27.179	561,454
2023-04-17	32.440	32.540	31.740	31.890	26.834	429,220
2023-04-14	31.600	32.390	31.320	32.320	27.195	470,222
2023-04-13	31.260	31.600	31.130	31.400	26.421	228,416
2023-04-12	31.370	31.520	30.940	31.210	26.261	412,489
2023-04-11	31.680	31.680	31.020	31.330	26.362	323,068
2023-04-06	30.750	31.150	30.570	31.120	26.186	405,900
2023-04-05	30.560	30.720	30.260	30.550	25.706	523,570
2023-04-04	30.600	31.280	30.430	30.560	25.715	559,841

← NewerPage 15 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.