Erste Group Bank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-11-04 | 39.400 | 39.590 | 38.640 | 38.750 | 30.038 | 645,433 |
| 2021-11-03 | 38.140 | 39.370 | 37.900 | 39.180 | 30.371 | 798,676 |
| 2021-11-02 | 37.400 | 38.180 | 37.060 | 38.060 | 29.503 | 602,549 |
| 2021-11-01 | 37.300 | 38.130 | 37.200 | 37.920 | 29.394 | 410,035 |
| 2021-10-29 | 37.240 | 37.460 | 36.870 | 37.100 | 28.759 | 624,713 |
| 2021-10-28 | 37.170 | 37.330 | 36.470 | 36.920 | 28.619 | 588,600 |
| 2021-10-27 | 37.980 | 38.090 | 37.190 | 37.300 | 28.914 | 721,046 |
| 2021-10-25 | 37.800 | 38.000 | 37.430 | 37.640 | 29.177 | 349,308 |
| 2021-10-22 | 37.900 | 38.370 | 37.150 | 37.750 | 29.263 | 849,792 |
| 2021-10-21 | 38.790 | 38.930 | 38.280 | 38.760 | 30.046 | 517,937 |
| 2021-10-20 | 38.610 | 39.180 | 38.410 | 39.010 | 30.239 | 380,954 |
| 2021-10-19 | 38.730 | 39.250 | 38.640 | 38.720 | 30.015 | 350,108 |
| 2021-10-18 | 38.870 | 39.200 | 38.530 | 38.680 | 29.984 | 341,827 |
| 2021-10-15 | 39.360 | 39.550 | 38.850 | 38.950 | 30.193 | 497,454 |
| 2021-10-14 | 39.050 | 39.510 | 38.890 | 38.890 | 30.146 | 405,392 |
← NewerPage 22 of 22 · 1,277 trading days
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.