Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	23.480	24.520	23.380	24.430	20.557	703,355
2022-10-12	23.400	23.680	22.990	23.600	19.858	504,723
2022-10-11	23.380	23.500	23.100	23.390	19.681	460,689
2022-10-10	23.380	24.020	23.370	23.530	19.799	439,638
2022-10-07	23.500	24.190	23.430	23.830	20.052	552,112
2022-10-06	24.140	24.170	23.470	23.570	19.833	504,289
2022-10-05	23.950	24.170	23.700	23.990	20.186	822,304
2022-10-04	23.140	24.110	23.040	24.000	20.195	883,189
2022-10-03	22.190	22.870	21.750	22.700	19.101	598,105
2022-09-30	22.450	22.740	22.200	22.640	19.050	732,692
2022-09-29	22.300	22.420	21.880	22.220	18.697	751,247
2022-09-28	22.500	22.650	22.010	22.480	18.916	839,263
2022-09-27	23.280	23.420	22.650	22.650	19.059	882,189
2022-09-26	23.100	23.450	22.840	22.920	19.286	570,464
2022-09-23	24.420	24.430	23.230	23.440	19.723	1,143,705
2022-09-22	24.670	25.200	24.550	24.700	20.784	674,567
2022-09-21	25.000	25.550	24.800	25.230	21.230	755,515
2022-09-20	26.250	26.460	25.550	25.680	21.608	629,653
2022-09-19	26.320	26.340	25.780	26.010	21.886	442,011
2022-09-16	26.120	26.220	25.590	26.160	22.012	2,039,827
2022-09-15	25.920	26.780	25.920	26.700	22.467	1,132,713
2022-09-14	25.420	25.820	25.270	25.750	21.667	899,377
2022-09-13	25.820	26.040	25.380	25.580	21.524	917,279
2022-09-12	24.880	25.730	24.880	25.620	21.558	838,014
2022-09-09	24.500	25.080	24.480	24.550	20.657	710,232
2022-09-08	23.500	24.440	23.440	24.340	20.481	1,068,003
2022-09-07	22.420	23.250	22.420	23.220	19.538	890,381
2022-09-06	22.640	23.030	22.550	22.600	19.017	608,045
2022-09-05	22.250	22.650	22.090	22.610	19.025	364,587
2022-09-02	22.120	22.850	22.120	22.680	19.084	804,773
2022-09-01	22.400	22.490	21.840	21.890	18.419	785,207
2022-08-31	22.500	22.860	22.410	22.480	18.916	1,300,029
2022-08-30	22.000	22.940	22.000	22.350	18.806	951,352
2022-08-29	21.500	21.880	21.250	21.880	18.411	586,069
2022-08-26	21.950	22.170	21.620	21.660	18.226	748,178
2022-08-25	22.490	22.780	21.650	21.770	18.318	1,351,295
2022-08-24	22.420	22.550	21.870	22.220	18.697	1,299,168
2022-08-23	22.220	22.660	22.200	22.350	18.806	1,708,344
2022-08-22	23.110	23.120	22.270	22.330	18.789	861,065
2022-08-19	23.330	23.480	23.050	23.110	19.446	782,628
2022-08-18	23.270	23.680	23.240	23.420	19.707	909,583
2022-08-17	24.330	24.430	23.290	23.290	19.597	1,333,240
2022-08-16	24.360	24.560	24.250	24.250	20.405	784,336
2022-08-15	24.890	24.950	24.260	24.350	20.489	664,928
2022-08-12	25.080	25.150	24.750	24.750	20.826	864,036
2022-08-11	25.100	25.300	24.860	25.000	21.036	582,462
2022-08-10	24.610	25.130	24.430	24.920	20.969	485,054
2022-08-09	24.920	25.130	24.710	24.710	20.792	655,899
2022-08-08	25.230	25.330	24.870	24.900	20.952	654,450
2022-08-05	25.200	25.250	24.950	24.950	20.994	537,275
2022-08-04	24.580	25.150	24.520	25.150	21.162	580,678
2022-08-03	23.900	24.600	23.900	24.370	20.506	877,528
2022-08-02	24.650	24.650	23.390	24.000	20.195	987,274
2022-08-01	25.030	25.230	23.240	24.350	20.489	1,780,759
2022-07-29	24.750	24.950	24.500	24.700	20.784	836,887
2022-07-28	25.150	25.370	24.450	24.490	20.607	755,911
2022-07-27	24.720	25.110	24.660	24.910	20.960	381,413
2022-07-26	24.430	24.720	24.260	24.460	20.582	400,425
2022-07-25	23.820	24.860	23.820	24.460	20.582	522,921
2022-07-22	24.450	24.690	23.860	23.880	20.094	602,352

← NewerPage 18 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.