Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	52.820	53.000	50.900	51.980	49.408	505,897
2024-11-21	51.540	52.000	51.280	52.000	49.427	377,385
2024-11-20	52.660	52.960	51.660	51.740	49.180	408,938
2024-11-19	53.360	53.740	51.540	52.300	49.712	613,371
2024-11-18	52.780	53.480	52.760	53.480	50.834	309,881
2024-11-15	52.540	53.280	52.360	52.780	50.168	506,350
2024-11-14	51.860	52.860	51.860	52.600	49.997	511,506
2024-11-13	52.320	52.660	51.700	51.880	49.313	498,247
2024-11-12	52.800	53.160	52.320	52.320	49.731	533,600
2024-11-11	53.780	53.840	53.120	53.220	50.587	295,392
2024-11-08	53.300	53.760	52.900	53.480	50.834	408,284
2024-11-07	52.820	53.900	52.820	53.420	50.777	509,728
2024-11-06	53.420	54.220	52.640	52.800	50.187	573,543
2024-11-05	52.140	53.280	52.120	53.280	50.644	543,277
2024-11-04	51.420	52.400	51.400	52.200	49.617	646,758
2024-11-01	51.540	52.140	51.340	51.700	49.142	350,477
2024-10-31	51.100	51.740	50.460	51.740	49.180	1,103,884
2024-10-30	49.430	49.430	48.600	48.830	46.414	485,840
2024-10-29	49.470	50.280	49.420	49.500	47.051	402,713
2024-10-28	49.020	49.370	48.810	49.230	46.794	304,086
2024-10-25	48.700	49.480	48.700	48.840	46.423	237,930
2024-10-24	49.000	49.450	48.750	48.750	46.338	311,574
2024-10-23	49.600	49.690	49.210	49.210	46.775	248,761
2024-10-22	49.920	49.920	49.070	49.640	47.184	256,132
2024-10-21	50.140	50.280	49.610	49.610	47.155	270,414
2024-10-18	49.760	50.660	49.450	50.200	47.716	686,081
2024-10-17	50.280	50.600	49.700	50.000	47.526	305,620
2024-10-16	49.500	50.520	49.470	50.340	47.849	493,894
2024-10-15	49.690	49.880	49.330	49.880	47.412	346,185
2024-10-14	49.600	49.670	49.070	49.670	47.212	246,887
2024-10-11	49.220	49.580	49.060	49.580	47.127	337,222
2024-10-10	48.900	49.320	48.880	49.220	46.785	416,271
2024-10-09	48.430	48.940	47.820	48.940	46.518	296,298
2024-10-08	48.440	48.940	48.280	48.430	46.034	391,552
2024-10-07	48.820	48.920	48.380	48.920	46.499	424,715
2024-10-04	48.370	49.080	48.130	48.580	46.176	388,627
2024-10-03	48.300	48.620	47.910	48.480	46.081	437,346
2024-10-02	48.510	48.880	48.390	48.450	46.053	472,065
2024-10-01	49.100	49.480	48.300	48.600	46.195	764,200
2024-09-30	48.830	49.300	48.680	49.250	46.813	871,703
2024-09-27	48.830	49.200	48.420	49.040	46.613	402,808
2024-09-26	48.650	49.100	48.460	48.950	46.528	269,896
2024-09-25	47.250	48.280	47.250	48.250	45.862	432,834
2024-09-24	47.810	48.020	47.450	47.470	45.121	375,837
2024-09-23	48.360	48.480	47.700	47.700	45.340	405,604
2024-09-20	48.560	49.120	48.300	48.330	45.939	2,440,798
2024-09-19	48.250	48.810	47.950	48.800	46.385	461,113
2024-09-18	47.560	47.900	47.360	47.890	45.520	377,438
2024-09-17	48.090	48.210	47.510	47.630	45.273	473,520
2024-09-16	47.820	47.820	47.380	47.740	45.378	394,466
2024-09-13	47.840	48.150	47.510	48.060	45.682	346,054
2024-09-12	47.300	47.890	47.130	47.850	45.482	476,630
2024-09-11	47.590	48.080	46.650	46.800	44.484	445,278
2024-09-10	48.100	48.600	47.430	47.480	45.131	259,905
2024-09-09	47.770	48.500	47.740	48.170	45.786	325,639
2024-09-06	48.350	48.720	47.470	47.640	45.283	424,477
2024-09-05	48.400	48.840	48.270	48.510	46.110	366,324
2024-09-04	47.870	48.570	47.830	48.380	45.986	691,690
2024-09-03	49.880	49.950	48.280	48.530	46.129	343,311
2024-09-02	49.630	50.280	49.020	49.790	47.326	313,667

← NewerPage 9 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.