Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	98.000	99.000	94.200	94.200	94.200	1,097,190
2026-04-29	101.00	101.90	99.900	100.40	100.40	265,357
2026-04-28	100.50	101.80	100.20	100.90	100.90	327,691
2026-04-27	99.850	101.70	99.400	100.30	100.30	277,034
2026-04-24	99.450	100.70	98.500	99.750	99.750	182,018
2026-04-23	100.10	100.80	98.900	100.00	100.00	229,283
2026-04-22	102.40	103.10	100.40	101.40	101.40	337,833
2026-04-21	106.40	106.40	102.30	102.30	101.55	417,718
2026-04-20	105.60	106.90	104.40	105.00	104.23	188,598
2026-04-17	105.10	108.60	104.70	108.60	107.80	388,755
2026-04-16	106.50	106.70	104.70	105.30	104.53	328,039
2026-04-15	105.70	107.00	105.30	106.30	105.52	286,505
2026-04-14	105.50	106.70	104.70	106.20	105.42	378,477
2026-04-13	102.20	105.20	102.00	104.50	103.73	377,585
2026-04-10	99.000	104.50	98.900	103.80	103.04	608,783
2026-04-09	99.900	100.00	97.950	99.050	98.324	368,620
2026-04-08	100.60	100.80	98.250	100.20	99.465	648,756
2026-04-07	94.200	95.950	93.500	94.300	93.609	222,271
2026-04-02	93.300	94.100	91.550	94.100	93.410	312,331
2026-04-01	95.300	96.700	94.700	95.400	94.701	354,347
2026-03-31	91.150	93.750	91.000	92.500	91.822	438,736
2026-03-30	90.900	91.650	90.350	91.450	90.780	412,739
2026-03-27	93.800	94.050	90.600	91.150	90.482	455,338
2026-03-26	93.300	94.300	92.650	93.550	92.864	412,773
2026-03-25	92.950	94.550	92.000	94.150	93.460	536,856
2026-03-24	91.500	91.900	90.150	90.800	90.134	285,049
2026-03-23	87.500	93.550	86.050	91.500	90.829	584,905
2026-03-20	92.300	93.300	89.100	89.350	88.695	934,456
2026-03-19	93.250	93.800	90.300	90.850	90.184	450,904
2026-03-18	93.800	95.400	92.950	93.950	93.261	428,128
2026-03-17	91.450	93.300	90.850	92.550	91.872	437,363
2026-03-16	91.850	92.250	90.350	91.400	90.730	378,293
2026-03-13	92.000	93.400	91.150	91.450	90.780	549,938
2026-03-12	94.850	95.800	92.800	93.800	93.112	398,614
2026-03-11	96.000	96.850	95.350	96.750	96.041	283,574
2026-03-10	98.050	98.750	96.150	97.150	96.438	468,423
2026-03-09	92.000	94.150	91.200	94.050	93.361	454,527
2026-03-06	97.300	97.850	94.450	95.000	94.304	432,112
2026-03-05	98.850	100.10	95.600	96.800	96.090	528,433
2026-03-04	94.900	99.350	93.900	98.600	97.877	588,767
2026-03-03	96.800	97.500	93.400	95.950	95.247	701,658
2026-03-02	96.000	100.00	93.000	99.050	98.324	597,844
2026-02-27	103.00	103.60	99.700	100.70	99.962	763,921
2026-02-26	103.70	105.30	101.00	103.60	102.84	458,445
2026-02-25	104.60	105.40	103.30	104.90	104.13	355,108
2026-02-24	106.00	106.30	102.50	103.00	102.24	419,629
2026-02-23	106.10	107.30	105.10	107.20	106.41	267,364
2026-02-20	107.00	107.20	105.60	106.60	105.82	336,453
2026-02-19	106.80	107.40	105.70	106.90	106.12	290,131
2026-02-18	105.00	107.60	104.80	107.60	106.81	396,377
2026-02-17	103.30	104.80	102.70	104.80	104.03	247,879
2026-02-16	103.20	103.60	101.60	103.30	102.54	269,628
2026-02-13	105.20	106.30	100.10	102.00	101.25	582,666
2026-02-12	108.10	109.50	104.80	106.30	105.52	311,798
2026-02-11	107.70	108.70	105.30	107.60	106.81	272,588
2026-02-10	109.30	109.80	107.50	107.70	106.91	202,603
2026-02-09	108.50	110.00	108.10	109.40	108.60	202,334
2026-02-06	105.50	108.10	105.50	107.00	106.22	155,335
2026-02-05	108.40	109.70	105.60	105.80	105.02	371,514
2026-02-04	110.80	111.30	108.40	108.50	107.70	430,171

← NewerPage 3 of 22 · 1,273 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.