Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	31.240	31.240	30.350	30.990	24.659	663,105
2022-04-26	31.530	31.800	30.720	30.720	24.444	533,425
2022-04-25	31.210	31.560	30.700	30.930	24.611	746,581
2022-04-22	32.360	32.680	31.870	31.970	25.438	466,329
2022-04-21	32.520	33.160	32.250	32.760	26.067	456,546
2022-04-20	32.040	32.770	31.950	32.040	25.494	645,182
2022-04-19	32.050	32.420	31.580	31.890	25.375	425,594
2022-04-14	31.640	32.060	31.500	31.980	25.446	331,681
2022-04-13	31.210	31.510	30.940	31.410	24.993	323,891
2022-04-12	30.700	31.270	30.210	31.050	24.706	842,394
2022-04-11	31.750	31.980	31.100	31.330	24.929	432,984
2022-04-08	31.210	32.120	31.160	31.550	25.104	686,946
2022-04-07	30.680	31.290	30.200	30.750	24.468	792,262
2022-04-06	32.140	32.390	30.100	30.380	24.173	1,683,266
2022-04-05	32.930	33.250	32.170	32.170	25.598	846,514
2022-04-04	34.120	34.200	33.120	33.160	26.385	636,397
2022-04-01	33.100	34.340	33.100	33.760	26.863	615,219
2022-03-31	35.000	35.140	33.090	33.090	26.330	1,150,863
2022-03-30	34.610	34.880	34.030	34.260	27.261	785,219
2022-03-29	33.520	35.230	33.150	34.620	27.547	1,601,411
2022-03-28	32.560	33.790	32.470	32.930	26.202	707,616
2022-03-25	32.640	33.220	32.190	32.570	25.916	779,556
2022-03-24	33.030	33.250	32.350	32.480	25.844	1,013,104
2022-03-23	34.060	34.500	32.600	32.870	26.155	833,073
2022-03-22	33.300	34.070	32.820	33.850	26.934	721,380
2022-03-21	33.490	33.700	32.610	32.780	26.083	776,080
2022-03-18	32.490	33.270	31.680	33.270	26.473	3,410,012
2022-03-17	33.200	33.500	31.620	32.230	25.645	1,133,558
2022-03-16	30.700	32.950	30.520	32.290	25.693	1,770,560
2022-03-15	29.970	30.280	29.110	29.540	23.505	1,152,313
2022-03-14	30.240	30.580	29.730	30.060	23.919	1,122,915
2022-03-11	28.040	29.810	27.550	29.030	23.099	1,321,964
2022-03-10	29.980	30.400	27.860	27.860	22.168	1,640,473
2022-03-09	28.350	29.800	27.770	29.540	23.505	2,041,286
2022-03-08	24.800	27.590	24.400	26.050	20.728	2,527,991
2022-03-07	26.350	26.350	23.900	24.830	19.757	2,994,370
2022-03-04	29.590	29.590	27.460	27.460	21.850	2,515,924
2022-03-03	28.350	30.790	27.990	30.100	23.951	2,486,230
2022-03-02	28.890	28.930	26.770	27.460	21.850	3,281,027
2022-03-01	32.700	32.710	28.600	28.660	22.805	2,500,334
2022-02-28	32.920	33.640	30.540	31.990	25.454	3,348,331
2022-02-25	33.630	35.620	33.600	35.340	28.120	1,697,357
2022-02-24	32.700	35.720	32.280	32.400	25.781	2,151,681
2022-02-23	37.760	38.310	36.870	37.000	29.441	664,025
2022-02-22	37.900	38.500	36.360	37.840	30.109	929,710
2022-02-21	40.340	40.840	39.010	39.470	31.406	544,647
2022-02-18	40.980	41.260	40.260	40.260	32.035	652,067
2022-02-17	41.980	42.230	40.830	40.940	32.576	655,003
2022-02-16	42.950	43.000	41.800	41.910	33.348	569,542
2022-02-15	41.840	43.290	41.810	42.460	33.785	534,338
2022-02-14	42.210	42.500	41.140	41.840	33.292	790,347
2022-02-11	44.000	44.560	43.310	43.400	34.533	536,777
2022-02-10	44.900	45.170	44.440	44.700	35.568	544,887
2022-02-09	43.850	44.980	43.590	44.980	35.790	546,698
2022-02-08	43.360	44.090	43.090	43.660	34.740	621,386
2022-02-07	43.040	43.250	42.210	43.250	34.414	677,914
2022-02-04	43.490	43.490	42.080	42.780	34.040	602,576
2022-02-03	42.700	43.410	42.500	43.190	34.366	525,767
2022-02-02	42.280	43.670	42.170	42.710	33.984	635,536
2022-02-01	41.670	41.980	41.320	41.980	33.403	366,090

← NewerPage 20 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.