Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	89.550	89.550	88.200	88.700	88.050	217,479
2025-11-04	89.050	89.700	87.850	89.700	89.042	204,238
2025-11-03	90.000	90.400	89.150	89.750	89.092	252,678
2025-10-31	86.750	89.800	86.200	89.750	89.092	624,568
2025-10-30	85.200	85.500	84.450	85.050	84.427	269,345
2025-10-29	83.500	84.800	83.400	84.450	83.831	185,791
2025-10-28	83.450	84.250	83.150	84.150	83.533	254,706
2025-10-27	82.800	83.600	82.400	83.500	82.888	185,742
2025-10-24	82.350	82.800	82.000	82.300	81.697	263,223
2025-10-23	82.000	83.200	82.000	82.700	82.094	232,779
2025-10-22	83.550	83.550	82.300	82.300	81.697	369,237
2025-10-21	83.750	84.050	83.050	83.700	83.086	295,326
2025-10-20	83.000	83.750	82.750	83.200	82.590	322,529
2025-10-17	83.700	84.050	81.750	82.000	81.399	412,956
2025-10-16	85.450	85.450	84.200	84.800	84.178	294,226
2025-10-15	86.500	87.000	85.100	85.100	84.476	286,799
2025-10-14	84.800	86.200	83.950	86.050	85.419	335,720
2025-10-13	83.550	85.800	83.550	85.600	84.972	247,116
2025-10-10	84.400	85.450	83.500	83.550	82.938	177,515
2025-10-09	84.200	85.100	83.750	84.600	83.980	150,635
2025-10-08	84.850	85.500	83.950	84.100	83.483	198,207
2025-10-07	86.250	86.400	84.750	84.750	84.129	264,592
2025-10-06	87.300	87.900	86.250	86.250	85.618	401,488
2025-10-03	86.400	87.500	86.400	87.500	86.859	340,949
2025-10-02	85.600	86.750	84.600	86.750	86.114	355,379
2025-10-01	83.400	85.450	82.700	85.450	84.824	263,975
2025-09-30	84.400	84.400	82.900	83.200	82.590	352,401
2025-09-29	85.650	85.850	84.000	84.350	83.732	296,452
2025-09-26	83.900	85.250	83.200	85.250	84.625	295,801
2025-09-25	83.100	83.850	82.600	83.850	83.235	222,180
2025-09-24	83.150	83.750	82.200	83.400	82.789	340,596
2025-09-23	82.400	83.250	82.200	83.250	82.640	175,885
2025-09-22	83.000	83.200	81.900	82.200	81.597	296,034
2025-09-19	84.900	84.900	82.800	83.000	82.392	1,066,775
2025-09-18	83.000	84.450	82.700	84.450	83.831	344,616
2025-09-17	81.700	82.900	81.500	82.850	82.243	361,738
2025-09-16	82.550	82.800	80.600	80.950	80.357	383,337
2025-09-15	83.100	83.100	81.950	82.950	82.342	253,833
2025-09-12	82.900	82.900	81.750	82.800	82.193	458,889
2025-09-11	83.800	83.850	81.850	82.900	82.292	414,741
2025-09-10	84.000	84.450	83.300	83.700	83.086	319,788
2025-09-09	83.300	84.600	82.750	83.900	83.285	285,314
2025-09-08	81.750	83.150	81.350	83.100	82.491	314,342
2025-09-05	83.350	83.550	81.000	81.050	80.456	348,625
2025-09-04	81.750	83.200	81.650	82.950	82.342	294,288
2025-09-03	81.950	82.050	81.000	81.600	81.002	201,546
2025-09-02	81.800	82.000	80.950	81.600	81.002	392,694
2025-09-01	81.600	82.300	81.300	81.650	81.051	84,370
2025-08-29	81.450	81.950	80.900	81.300	80.704	349,421
2025-08-28	81.900	82.300	81.150	81.950	81.349	273,272
2025-08-27	82.650	83.000	80.850	81.450	80.853	517,934
2025-08-26	84.450	84.550	83.000	83.000	82.392	883,887
2025-08-25	84.000	85.900	84.000	84.850	84.228	243,429
2025-08-22	86.400	86.500	83.450	84.000	83.384	568,595
2025-08-21	87.200	87.550	85.600	87.550	86.908	309,364
2025-08-20	87.350	87.750	86.700	87.500	86.859	201,163
2025-08-19	86.450	88.050	86.350	88.050	87.405	248,591
2025-08-18	88.000	88.000	85.550	86.600	85.965	287,367
2025-08-15	86.200	88.300	86.200	88.300	87.653	290,205
2025-08-14	85.700	86.050	85.050	86.050	85.419	289,754

← NewerPage 5 of 22 · 1,274 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.