Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	41.770	41.950	41.150	41.230	32.807	557,387
2022-01-28	41.970	42.050	40.910	41.390	32.934	425,087
2022-01-27	41.460	42.250	41.450	42.080	33.483	570,050
2022-01-26	41.830	42.470	41.620	41.750	33.220	676,272
2022-01-25	40.740	41.830	40.710	41.500	33.021	503,713
2022-01-24	42.110	42.340	40.090	40.480	32.210	687,320
2022-01-21	42.690	42.970	41.980	42.340	33.690	617,835
2022-01-20	43.390	43.730	42.940	43.380	34.517	520,581
2022-01-19	44.570	44.670	43.150	43.420	34.549	573,221
2022-01-18	44.550	45.570	44.480	44.620	35.504	598,203
2022-01-17	44.010	44.700	44.010	44.620	35.504	431,106
2022-01-14	44.000	44.320	43.410	43.790	34.844	495,607
2022-01-13	43.700	44.380	43.700	44.140	35.122	697,355
2022-01-12	43.310	43.870	43.000	43.870	34.907	419,440
2022-01-11	42.610	43.300	42.460	42.940	34.167	390,496
2022-01-10	43.320	43.440	42.420	42.560	33.865	515,123
2022-01-07	42.950	43.510	42.630	43.240	34.406	417,995
2022-01-06	42.370	42.950	41.910	42.950	34.175	383,061
2022-01-05	43.000	43.270	42.000	42.470	33.793	567,941
2022-01-04	41.690	43.210	41.540	43.110	34.303	864,713
2022-01-03	41.110	41.500	41.100	41.400	32.942	330,672
2021-12-30	41.270	41.460	40.900	41.350	32.902	238,054
2021-12-29	41.140	41.360	40.840	41.220	32.799	243,249
2021-12-28	41.180	41.500	40.780	41.120	32.719	232,204
2021-12-27	40.510	41.310	40.510	41.190	32.775	191,228
2021-12-23	40.500	41.140	40.390	40.760	32.433	229,237
2021-12-22	40.020	40.910	39.680	40.760	32.433	806,718
2021-12-21	38.990	39.990	38.990	39.990	31.820	664,920
2021-12-20	38.450	38.950	37.880	38.570	30.690	608,292
2021-12-17	39.040	39.410	38.770	39.230	31.215	1,440,494
2021-12-16	39.000	39.560	38.730	39.190	31.183	704,339
2021-12-15	39.420	39.840	38.450	38.450	30.595	764,343
2021-12-14	39.100	39.850	39.030	39.500	31.430	658,512
2021-12-13	40.000	40.270	38.850	38.850	30.913	685,683
2021-12-10	40.100	40.380	39.740	39.970	31.804	354,886
2021-12-09	39.860	40.560	39.810	40.090	31.900	519,874
2021-12-08	39.870	40.120	39.350	39.800	31.669	572,420
2021-12-07	39.490	40.210	39.000	39.900	31.748	714,689
2021-12-06	38.800	39.140	38.660	39.020	31.048	363,116
2021-12-03	38.800	38.930	38.270	38.650	30.754	490,229
2021-12-02	38.360	38.780	37.960	38.370	30.531	673,522
2021-12-01	38.880	39.080	38.460	38.600	30.714	662,628
2021-11-30	37.300	38.570	37.120	38.570	30.690	1,860,742
2021-11-29	38.480	39.240	38.230	38.760	30.046	800,382
2021-11-26	37.800	38.440	37.520	38.040	29.487	758,894
2021-11-25	39.700	39.700	39.140	39.550	30.658	410,821
2021-11-24	39.050	39.590	38.880	39.590	30.689	597,493
2021-11-23	38.550	39.230	38.230	39.010	30.239	451,493
2021-11-22	38.200	38.940	38.120	38.590	29.914	510,128
2021-11-19	40.420	40.760	38.200	38.290	29.681	1,183,990
2021-11-18	40.850	40.980	40.250	40.370	31.294	478,084
2021-11-17	40.860	41.380	40.550	40.800	31.627	387,878
2021-11-16	40.750	41.180	40.750	41.110	31.867	722,855
2021-11-15	40.500	41.340	40.260	40.600	31.472	532,604
2021-11-12	41.800	41.800	40.600	40.700	31.549	619,749
2021-11-11	40.570	41.950	40.570	41.950	32.518	934,750
2021-11-10	41.350	41.840	40.280	40.570	31.449	1,577,053
2021-11-09	41.370	42.800	41.220	41.310	32.022	6,114,329
2021-11-08	41.070	41.630	40.540	41.370	32.069	1,525,498
2021-11-05	40.000	41.150	39.750	40.690	31.542	2,056,515

← NewerPage 21 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.