Erste Group Bank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1,205.00 | 1,205.00 | 1,189.50 | 1,199.50 | 1,139.96 | 51,131 |
| 2024-08-20 | 1,205.00 | 1,207.00 | 1,193.00 | 1,193.00 | 1,133.78 | 18,553 |
| 2024-08-19 | 1,190.00 | 1,205.00 | 1,189.00 | 1,205.00 | 1,145.18 | 27,708 |
| 2024-08-16 | 1,197.00 | 1,202.50 | 1,187.00 | 1,190.00 | 1,130.93 | 45,412 |
| 2024-08-15 | 1,177.00 | 1,199.00 | 1,172.50 | 1,197.00 | 1,137.58 | 86,092 |
| 2024-08-14 | 1,165.00 | 1,176.50 | 1,164.00 | 1,175.50 | 1,117.15 | 77,965 |
| 2024-08-13 | 1,166.50 | 1,166.50 | 1,154.50 | 1,154.50 | 1,097.19 | 20,215 |
| 2024-08-12 | 1,159.50 | 1,164.00 | 1,155.00 | 1,160.00 | 1,102.42 | 26,778 |
| 2024-08-09 | 1,163.00 | 1,163.50 | 1,150.00 | 1,154.50 | 1,097.19 | 45,555 |
| 2024-08-08 | 1,157.00 | 1,166.00 | 1,135.50 | 1,163.00 | 1,105.27 | 78,870 |
| 2024-08-07 | 1,135.00 | 1,165.00 | 1,128.00 | 1,165.00 | 1,107.17 | 79,447 |
| 2024-08-06 | 1,119.00 | 1,136.50 | 1,111.50 | 1,118.00 | 1,062.50 | 172,470 |
| 2024-08-05 | 1,094.50 | 1,101.50 | 1,077.00 | 1,100.00 | 1,045.40 | 244,456 |
| 2024-08-02 | 1,190.00 | 1,194.00 | 1,143.00 | 1,143.00 | 1,086.26 | 331,470 |
| 2024-08-01 | 1,218.00 | 1,219.50 | 1,196.00 | 1,196.00 | 1,136.63 | 66,965 |
| 2024-07-31 | 1,232.00 | 1,239.00 | 1,217.00 | 1,218.00 | 1,157.54 | 55,443 |
| 2024-07-30 | 1,206.00 | 1,235.00 | 1,206.00 | 1,232.00 | 1,170.84 | 121,408 |
| 2024-07-29 | 1,207.50 | 1,215.00 | 1,207.50 | 1,211.00 | 1,150.89 | 59,068 |
| 2024-07-26 | 1,196.00 | 1,208.00 | 1,192.50 | 1,200.50 | 1,140.91 | 112,449 |
| 2024-07-25 | 1,191.50 | 1,200.50 | 1,178.00 | 1,196.00 | 1,136.63 | 59,202 |
| 2024-07-24 | 1,189.50 | 1,196.00 | 1,184.00 | 1,194.00 | 1,134.73 | 52,304 |
| 2024-07-23 | 1,186.50 | 1,197.00 | 1,183.00 | 1,190.00 | 1,130.93 | 55,421 |
| 2024-07-22 | 1,178.00 | 1,186.50 | 1,173.00 | 1,186.50 | 1,127.60 | 24,963 |
| 2024-07-19 | 1,173.00 | 1,179.00 | 1,160.50 | 1,178.00 | 1,119.52 | 36,759 |
| 2024-07-18 | 1,181.50 | 1,195.00 | 1,177.00 | 1,179.00 | 1,120.47 | 63,550 |
| 2024-07-17 | 1,187.00 | 1,192.50 | 1,186.00 | 1,188.50 | 1,129.50 | 47,867 |
| 2024-07-16 | 1,181.50 | 1,185.00 | 1,177.50 | 1,184.50 | 1,125.70 | 27,588 |
| 2024-07-15 | 1,177.50 | 1,186.00 | 1,170.50 | 1,181.50 | 1,122.85 | 23,521 |
| 2024-07-12 | 1,179.00 | 1,179.50 | 1,171.50 | 1,176.50 | 1,118.10 | 27,320 |
| 2024-07-11 | 1,168.00 | 1,177.00 | 1,164.50 | 1,174.50 | 1,116.20 | 71,335 |
| 2024-07-10 | 1,150.00 | 1,162.50 | 1,150.00 | 1,162.50 | 1,104.79 | 18,261 |
| 2024-07-09 | 1,155.00 | 1,165.50 | 1,146.50 | 1,150.50 | 1,093.39 | 35,417 |
| 2024-07-08 | 1,160.00 | 1,167.50 | 1,155.50 | 1,165.00 | 1,107.17 | 27,892 |
| 2024-07-04 | 1,163.50 | 1,168.00 | 1,160.00 | 1,164.00 | 1,106.22 | 46,333 |
| 2024-07-03 | 1,143.00 | 1,168.00 | 1,140.50 | 1,160.00 | 1,102.42 | 67,101 |
| 2024-07-02 | 1,132.50 | 1,143.00 | 1,129.00 | 1,141.50 | 1,084.84 | 73,693 |
| 2024-07-01 | 1,103.00 | 1,131.00 | 1,103.00 | 1,129.00 | 1,072.96 | 106,506 |
| 2024-06-28 | 1,101.00 | 1,113.00 | 1,098.50 | 1,104.00 | 1,049.20 | 49,911 |
| 2024-06-27 | 1,095.00 | 1,100.00 | 1,092.00 | 1,096.00 | 1,041.59 | 41,281 |
| 2024-06-26 | 1,095.00 | 1,097.50 | 1,082.50 | 1,091.50 | 1,037.32 | 29,600 |
| 2024-06-25 | 1,088.00 | 1,092.00 | 1,083.50 | 1,089.00 | 1,034.94 | 12,737 |
| 2024-06-24 | 1,081.00 | 1,096.00 | 1,080.00 | 1,091.00 | 1,036.84 | 45,741 |
| 2024-06-21 | 1,095.50 | 1,104.50 | 1,077.00 | 1,078.00 | 1,024.49 | 48,097 |
| 2024-06-20 | 1,086.00 | 1,096.00 | 1,083.50 | 1,094.50 | 1,040.17 | 29,396 |
| 2024-06-19 | 1,074.50 | 1,092.50 | 1,073.00 | 1,086.00 | 1,032.09 | 57,266 |
| 2024-06-18 | 1,075.50 | 1,075.50 | 1,062.00 | 1,067.00 | 1,014.03 | 15,401 |
| 2024-06-17 | 1,040.00 | 1,069.00 | 1,040.00 | 1,064.00 | 1,011.18 | 55,194 |
| 2024-06-14 | 1,073.00 | 1,078.00 | 1,038.00 | 1,039.00 | 987.42 | 193,131 |
| 2024-06-13 | 1,105.00 | 1,110.00 | 1,086.00 | 1,088.50 | 1,034.47 | 36,194 |
| 2024-06-12 | 1,093.00 | 1,105.00 | 1,088.00 | 1,105.00 | 1,050.15 | 20,882 |
| 2024-06-11 | 1,099.50 | 1,107.50 | 1,083.00 | 1,087.00 | 1,033.04 | 84,095 |
| 2024-06-10 | 1,104.00 | 1,105.00 | 1,092.00 | 1,098.00 | 1,043.50 | 24,796 |
| 2024-06-07 | 1,112.00 | 1,115.00 | 1,104.50 | 1,109.00 | 1,053.95 | 19,979 |
| 2024-06-06 | 1,098.00 | 1,119.00 | 1,095.00 | 1,117.50 | 1,062.03 | 43,256 |
| 2024-06-05 | 1,102.00 | 1,107.50 | 1,095.00 | 1,098.00 | 1,043.50 | 20,639 |
| 2024-06-04 | 1,115.50 | 1,120.50 | 1,088.00 | 1,101.50 | 1,046.82 | 99,297 |
| 2024-06-03 | 1,118.50 | 1,134.50 | 1,118.50 | 1,126.00 | 1,070.11 | 85,064 |
| 2024-05-31 | 1,106.00 | 1,119.00 | 1,103.00 | 1,116.50 | 1,061.08 | 63,436 |
| 2024-05-30 | 1,101.00 | 1,111.00 | 1,096.00 | 1,106.50 | 1,051.57 | 11,547 |
| 2024-05-29 | 1,101.00 | 1,112.00 | 1,101.00 | 1,104.00 | 1,049.20 | 154,508 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-22 | 18.2477 CZK |
| 2025-05-26 | 74.5590 CZK |
| 2024-05-27 | 66.6214 CZK |
| 2023-05-16 | 44.9187 CZK |
| 2022-05-23 | 39.4526 CZK |
| 2021-11-30 | 25.5879 CZK |
| 2021-05-25 | 12.7108 CZK |
| 2019-05-20 | 36.0655 CZK |
Open, high, low and close are as traded (CZK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.