Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	30.500	30.870	30.370	30.540	25.698	704,582
2023-03-31	31.200	31.200	30.180	30.500	25.664	602,020
2023-03-30	30.190	31.100	30.080	30.860	25.967	838,425
2023-03-29	28.780	29.900	28.730	29.810	25.083	737,307
2023-03-28	29.190	29.320	28.290	28.500	23.981	762,312
2023-03-27	28.880	29.060	27.940	28.590	24.057	1,542,198
2023-03-24	30.000	30.030	28.170	28.190	23.720	1,770,537
2023-03-23	30.900	30.960	30.070	30.190	25.403	712,928
2023-03-22	30.900	31.600	30.530	30.790	25.908	836,979
2023-03-21	30.870	31.410	30.660	30.970	26.060	1,379,510
2023-03-20	29.220	30.620	28.040	30.010	25.252	2,058,893
2023-03-17	30.380	31.370	29.430	29.810	25.083	2,443,291
2023-03-16	31.420	31.800	29.840	30.120	25.344	1,895,183
2023-03-15	33.100	33.380	30.380	30.560	25.715	1,769,234
2023-03-14	32.500	33.590	32.090	33.220	27.953	1,167,737
2023-03-13	34.380	34.440	31.640	32.580	27.414	1,745,292
2023-03-10	34.900	34.900	33.890	34.490	29.021	1,064,339
2023-03-09	36.400	36.440	35.450	35.600	29.955	553,350
2023-03-08	36.370	36.790	36.250	36.500	30.713	515,403
2023-03-07	36.930	37.250	36.450	37.080	31.201	632,997
2023-03-06	37.130	37.130	36.780	37.050	31.176	450,244
2023-03-03	36.550	36.860	36.400	36.630	30.822	389,595
2023-03-02	36.000	36.380	35.720	36.350	30.587	515,979
2023-03-01	37.070	37.290	36.120	36.200	30.460	741,931
2023-02-28	35.620	37.370	34.980	37.180	31.285	1,667,408
2023-02-27	34.520	35.480	34.410	35.330	29.728	479,741
2023-02-24	34.650	34.770	34.400	34.400	28.946	541,755
2023-02-23	34.660	34.910	34.520	34.580	29.097	557,596
2023-02-22	35.530	35.660	34.620	34.650	29.156	815,162
2023-02-21	35.530	35.920	35.480	35.850	30.166	350,021
2023-02-20	36.120	36.150	35.600	35.630	29.981	292,582
2023-02-17	36.000	36.370	35.580	36.370	30.603	410,727
2023-02-16	36.200	36.420	35.570	36.420	30.645	566,524
2023-02-15	35.610	36.050	35.550	36.000	30.292	420,576
2023-02-14	36.040	36.280	35.770	35.780	30.107	491,361
2023-02-13	35.710	36.070	35.490	35.970	30.267	479,223
2023-02-10	36.530	36.900	35.500	35.710	30.048	819,866
2023-02-09	36.240	37.100	36.240	36.970	31.108	812,947
2023-02-08	35.500	36.410	35.350	36.230	30.486	851,208
2023-02-07	34.520	35.500	34.520	35.360	29.753	549,132
2023-02-06	34.970	35.280	34.430	34.700	29.198	458,372
2023-02-03	35.200	35.470	34.720	35.310	29.711	664,705
2023-02-02	34.780	35.450	34.580	35.300	29.703	822,998
2023-02-01	34.700	35.030	34.430	34.450	28.988	531,614
2023-01-31	33.940	34.750	33.890	34.750	29.240	990,507
2023-01-30	33.850	33.970	33.570	33.720	28.374	319,786
2023-01-27	33.950	34.200	33.890	34.140	28.727	404,115
2023-01-26	34.000	34.220	33.790	33.790	28.432	737,634
2023-01-25	33.410	34.000	33.410	33.840	28.474	740,736
2023-01-24	33.150	33.690	33.130	33.530	28.214	436,355
2023-01-23	33.200	33.570	33.100	33.150	27.894	500,324
2023-01-20	32.800	33.150	32.550	33.060	27.818	713,969
2023-01-19	32.700	33.070	32.110	32.640	27.465	653,424
2023-01-18	31.960	33.220	31.930	33.140	27.885	1,005,126
2023-01-17	32.330	32.640	31.860	32.050	26.968	463,266
2023-01-16	32.760	32.880	32.400	32.440	27.296	246,964
2023-01-13	32.690	32.920	32.190	32.600	27.431	584,742
2023-01-12	32.030	33.260	32.030	32.780	27.583	890,116
2023-01-11	32.140	32.510	31.990	31.990	26.918	490,630
2023-01-10	32.050	32.440	31.860	31.980	26.909	604,958

← NewerPage 16 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.