Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	110.50	112.00	109.60	110.80	109.99	351,712
2026-02-02	107.80	110.30	106.90	110.30	109.49	283,921
2026-01-30	108.00	110.30	108.00	109.50	108.70	324,702
2026-01-29	109.90	110.50	107.30	107.80	107.01	256,718
2026-01-28	110.00	110.70	108.70	110.00	109.19	287,330
2026-01-27	108.40	110.90	108.40	109.90	109.09	443,850
2026-01-26	107.70	109.40	107.40	108.10	107.31	274,834
2026-01-23	107.80	109.20	107.80	107.80	107.01	528,130
2026-01-22	106.00	108.70	105.40	108.60	107.80	543,397
2026-01-21	103.00	104.80	102.50	104.40	103.63	347,097
2026-01-20	103.90	104.80	102.70	103.70	102.94	274,416
2026-01-19	103.20	104.50	102.20	104.40	103.63	273,341
2026-01-16	105.40	105.40	104.10	104.90	104.13	325,555
2026-01-15	104.70	105.60	102.80	105.30	104.53	454,139
2026-01-14	105.00	105.90	104.00	104.30	103.54	402,343
2026-01-13	104.40	105.40	104.00	105.00	104.23	396,354
2026-01-12	103.00	104.30	101.70	104.00	103.24	242,432
2026-01-09	104.20	104.70	102.30	103.00	102.24	275,991
2026-01-08	102.90	104.70	102.90	104.70	103.93	266,360
2026-01-07	104.60	104.60	102.50	103.90	103.14	328,552
2026-01-06	102.00	105.00	101.40	104.60	103.83	328,586
2026-01-05	103.00	105.20	103.00	105.00	104.23	389,774
2026-01-02	102.90	103.90	101.50	103.90	103.14	342,308
2025-12-30	101.20	103.00	101.00	102.90	102.15	254,500
2025-12-29	101.10	101.60	100.40	101.10	100.36	393,789
2025-12-23	100.30	101.30	99.650	101.10	100.36	197,971
2025-12-22	101.00	101.30	99.450	100.40	99.664	196,049
2025-12-19	100.00	101.20	99.800	101.20	100.46	960,032
2025-12-18	98.950	99.950	98.300	99.900	99.168	468,829
2025-12-17	98.800	99.250	98.000	99.150	98.423	356,630
2025-12-16	97.000	99.350	96.750	98.600	97.877	596,039
2025-12-15	95.500	97.150	95.500	97.150	96.438	258,268
2025-12-12	98.700	99.300	95.500	95.500	94.800	500,373
2025-12-11	98.800	99.550	98.050	99.550	98.820	374,504
2025-12-10	97.650	98.600	97.250	98.600	97.877	277,870
2025-12-09	96.000	98.400	96.000	97.950	97.232	266,442
2025-12-08	96.000	96.550	95.400	96.550	95.842	256,343
2025-12-05	98.400	98.400	95.750	95.750	95.048	333,793
2025-12-04	96.700	97.500	95.800	97.500	96.785	392,608
2025-12-03	97.500	98.600	96.400	96.650	95.941	416,142
2025-12-02	94.650	97.500	94.500	97.500	96.785	463,101
2025-12-01	93.600	94.150	93.150	94.000	93.311	333,684
2025-11-28	92.500	94.150	92.500	94.150	93.460	260,818
2025-11-27	92.250	92.750	91.500	92.750	92.070	211,877
2025-11-26	91.650	92.900	91.050	92.900	92.219	268,284
2025-11-25	90.000	92.500	88.750	91.050	90.383	412,191
2025-11-24	89.850	90.800	88.750	90.800	90.134	1,372,532
2025-11-21	88.350	89.200	87.250	89.100	88.447	324,578
2025-11-20	90.500	91.050	89.450	89.750	89.092	222,410
2025-11-19	88.400	90.450	87.450	90.350	89.688	321,850
2025-11-18	88.350	89.150	87.850	88.050	87.405	322,151
2025-11-17	90.700	91.100	89.050	89.900	89.241	244,573
2025-11-14	91.900	92.200	90.500	90.800	90.134	265,293
2025-11-13	93.150	94.100	92.000	92.000	91.326	272,126
2025-11-12	93.300	93.950	92.800	93.750	93.063	359,259
2025-11-11	92.400	93.200	92.050	93.150	92.467	313,414
2025-11-10	90.500	92.850	90.200	92.400	91.723	422,738
2025-11-07	89.500	90.250	88.500	89.450	88.794	226,408
2025-11-06	88.300	89.250	88.300	88.950	88.298	225,066
2025-11-05	89.550	89.550	88.200	88.700	88.050	217,479

← NewerPage 4 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.