Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	23.900	25.190	23.900	24.560	20.666	621,161
2022-07-20	24.870	25.540	24.220	24.350	20.489	870,325
2022-07-19	24.030	24.980	23.850	24.780	20.851	925,261
2022-07-18	23.300	24.560	23.270	24.220	20.380	699,505
2022-07-15	23.600	24.060	23.380	23.880	20.094	685,522
2022-07-14	23.700	24.190	23.450	23.550	19.816	563,262
2022-07-13	24.080	24.380	23.620	23.750	19.984	564,140
2022-07-12	23.800	24.100	23.630	24.070	20.254	599,590
2022-07-11	23.820	24.310	23.750	23.920	20.127	495,644
2022-07-08	23.240	24.650	23.050	24.500	20.615	754,539
2022-07-07	22.910	23.720	22.860	23.240	19.555	848,713
2022-07-06	23.390	23.390	22.410	22.520	18.949	800,633
2022-07-05	24.240	24.240	22.810	22.880	19.252	836,941
2022-07-04	24.150	24.180	23.650	23.650	19.900	487,912
2022-07-01	24.040	24.510	23.650	23.960	20.161	769,004
2022-06-30	24.950	24.950	23.970	24.200	20.363	1,296,670
2022-06-29	25.700	25.780	25.130	25.130	21.146	714,727
2022-06-28	26.360	26.580	26.090	26.090	21.953	878,313
2022-06-27	26.250	26.530	25.930	26.000	21.878	465,203
2022-06-24	25.600	26.150	25.250	26.110	21.970	604,097
2022-06-23	27.260	27.380	25.530	25.530	21.482	920,786
2022-06-22	27.290	27.570	26.910	27.290	22.963	749,283
2022-06-21	27.430	28.050	27.430	27.680	23.291	427,393
2022-06-20	26.730	27.420	26.530	27.200	22.887	619,151
2022-06-17	26.640	27.330	26.170	26.340	22.164	2,461,946
2022-06-16	27.050	27.160	26.090	26.310	22.138	658,837
2022-06-15	27.170	27.630	26.920	27.170	22.862	731,637
2022-06-14	27.650	27.650	26.430	26.430	22.239	884,439
2022-06-13	27.080	27.490	27.000	27.300	22.971	687,272
2022-06-10	29.000	29.030	27.430	27.540	23.173	1,270,413
2022-06-09	29.790	30.030	29.150	29.150	24.528	728,344
2022-06-08	30.160	30.250	29.750	29.850	25.117	1,030,131
2022-06-07	30.150	30.530	29.920	30.060	25.294	486,728
2022-06-03	29.980	30.320	29.890	30.070	25.302	570,673
2022-06-02	29.500	29.940	29.410	29.700	24.991	411,796
2022-06-01	29.350	29.800	29.230	29.260	24.621	699,665
2022-05-31	29.390	29.630	28.960	29.010	24.410	3,080,998
2022-05-30	29.300	29.610	29.120	29.610	24.915	704,398
2022-05-27	29.420	29.450	28.770	29.110	24.494	484,348
2022-05-26	29.160	29.400	28.730	29.320	24.671	678,610
2022-05-25	30.100	30.130	29.080	29.650	24.949	752,995
2022-05-24	29.040	30.180	28.950	29.610	24.915	784,245
2022-05-23	28.780	29.600	28.540	29.560	24.873	655,067
2022-05-20	30.000	30.160	29.410	29.430	23.417	1,003,819
2022-05-19	29.460	30.230	29.360	30.010	23.879	686,644
2022-05-18	29.590	30.520	29.420	29.880	23.775	746,189
2022-05-17	28.300	29.940	28.290	29.400	23.394	932,356
2022-05-16	27.920	28.380	27.550	27.700	22.041	851,450
2022-05-13	28.170	28.370	27.660	27.880	22.184	1,206,178
2022-05-12	27.400	27.650	26.780	27.650	22.001	1,616,254
2022-05-11	27.570	27.890	27.180	27.720	22.057	1,461,513
2022-05-10	28.380	28.380	27.440	27.440	21.834	1,540,683
2022-05-09	28.390	28.560	27.580	27.580	21.945	1,293,209
2022-05-06	29.100	29.410	28.400	28.560	22.725	1,051,885
2022-05-05	30.630	30.640	28.960	29.140	23.187	607,843
2022-05-04	30.830	30.830	29.610	29.760	23.680	694,302
2022-05-03	30.220	30.850	29.830	30.380	24.173	577,317
2022-05-02	30.000	30.170	28.650	29.330	23.338	838,833
2022-04-29	31.780	31.890	29.610	29.660	23.600	1,345,492
2022-04-28	31.390	31.820	30.920	30.920	24.603	539,282

← NewerPage 19 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.