Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	32.500	32.710	32.300	32.300	27.179	616,168
2023-01-06	32.100	32.460	31.960	32.350	27.221	392,138
2023-01-05	31.750	32.210	31.620	32.000	26.926	574,283
2023-01-04	31.200	32.110	31.000	32.000	26.926	781,129
2023-01-03	29.990	31.090	29.900	30.970	26.060	610,930
2023-01-02	29.950	30.120	29.760	30.100	25.327	190,922
2022-12-30	29.800	30.100	29.730	29.900	25.159	313,165
2022-12-29	29.970	30.090	29.800	29.950	25.201	305,407
2022-12-28	29.930	30.030	29.690	29.950	25.201	330,496
2022-12-27	30.000	30.070	29.850	29.930	25.184	241,991
2022-12-23	29.800	29.970	29.620	29.810	25.083	282,035
2022-12-22	29.700	29.930	29.610	29.840	25.109	512,763
2022-12-21	29.000	29.640	28.980	29.640	24.940	524,747
2022-12-20	28.400	29.040	28.070	28.890	24.309	492,743
2022-12-19	28.390	28.650	28.320	28.560	24.032	384,170
2022-12-16	27.900	28.360	27.820	28.290	23.804	1,153,885
2022-12-15	28.130	28.460	27.840	28.040	23.594	749,821
2022-12-14	28.330	28.390	28.020	28.310	23.821	472,962
2022-12-13	28.000	28.420	27.300	28.390	23.889	976,081
2022-12-12	28.740	28.750	28.230	28.340	23.847	616,666
2022-12-09	29.000	29.090	28.330	28.820	24.250	473,631
2022-12-08	28.920	29.190	28.820	28.900	24.318	299,581
2022-12-07	29.160	29.340	28.730	28.770	24.208	427,462
2022-12-06	29.360	29.570	29.000	29.310	24.663	425,213
2022-12-05	29.250	29.890	29.160	29.630	24.932	511,225
2022-12-02	28.990	29.230	28.700	29.160	24.537	432,389
2022-12-01	29.770	29.800	29.130	29.130	24.511	741,179
2022-11-30	29.650	29.710	29.220	29.600	24.907	1,270,686
2022-11-29	29.180	29.600	29.090	29.420	24.755	419,639
2022-11-28	29.490	29.530	29.100	29.200	24.570	417,861
2022-11-25	29.610	29.830	29.470	29.710	24.999	302,616
2022-11-24	29.370	29.910	29.370	29.760	25.041	300,540
2022-11-23	29.740	29.740	29.370	29.370	24.713	313,284
2022-11-22	29.280	29.720	29.050	29.510	24.831	449,428
2022-11-21	29.070	29.470	28.950	29.240	24.604	396,956
2022-11-18	29.310	29.450	29.090	29.270	24.629	507,063
2022-11-17	28.800	29.390	28.780	29.320	24.671	601,374
2022-11-16	29.020	29.130	28.630	28.810	24.242	526,054
2022-11-15	28.970	29.330	28.780	29.060	24.452	645,019
2022-11-14	28.510	28.970	28.410	28.850	24.276	663,621
2022-11-11	28.400	28.640	28.010	28.600	24.065	672,776
2022-11-10	28.000	28.650	27.930	28.090	23.636	705,262
2022-11-09	28.470	28.670	27.470	28.230	23.754	799,226
2022-11-08	28.360	28.980	28.060	28.750	24.192	774,761
2022-11-07	28.000	28.940	27.910	28.440	23.931	1,129,757
2022-11-04	26.200	28.090	26.190	28.030	23.586	2,326,341
2022-11-03	25.100	25.500	24.980	25.330	21.314	764,918
2022-11-02	25.020	25.280	24.890	25.280	21.272	445,754
2022-11-01	24.880	25.380	24.860	24.880	20.935	534,526
2022-10-31	25.170	25.370	24.760	24.960	21.002	673,427
2022-10-28	24.860	25.270	24.520	25.170	21.179	493,249
2022-10-27	24.600	25.250	24.460	25.150	21.162	671,561
2022-10-25	24.860	24.860	24.300	24.810	20.876	341,399
2022-10-24	24.650	24.820	24.260	24.600	20.700	420,318
2022-10-21	24.500	24.560	23.840	24.530	20.641	620,754
2022-10-20	24.490	24.720	24.380	24.620	20.716	376,934
2022-10-19	24.740	24.910	24.250	24.610	20.708	458,994
2022-10-18	24.900	25.210	24.630	24.630	20.725	453,430
2022-10-17	24.480	24.800	24.140	24.740	20.817	396,549
2022-10-14	24.800	24.890	24.260	24.370	20.506	436,698

← NewerPage 17 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.