Erste Group Bank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1,110.00 | 1,111.00 | 1,093.50 | 1,108.00 | 1,053.00 | 130,367 |
| 2024-05-27 | 1,101.00 | 1,114.00 | 1,095.00 | 1,102.00 | 1,047.30 | 87,531 |
| 2024-05-24 | 1,163.00 | 1,164.50 | 1,144.00 | 1,152.00 | 1,031.50 | 112,676 |
| 2024-05-23 | 1,162.00 | 1,172.00 | 1,161.00 | 1,167.00 | 1,044.93 | 137,073 |
| 2024-05-22 | 1,171.50 | 1,173.50 | 1,161.50 | 1,167.00 | 1,044.93 | 42,001 |
| 2024-05-21 | 1,168.00 | 1,178.00 | 1,168.00 | 1,169.00 | 1,046.72 | 52,839 |
| 2024-05-20 | 1,168.00 | 1,176.00 | 1,165.00 | 1,169.50 | 1,047.17 | 147,717 |
| 2024-05-17 | 1,139.50 | 1,164.00 | 1,139.50 | 1,163.00 | 1,041.35 | 205,327 |
| 2024-05-16 | 1,137.50 | 1,140.00 | 1,133.00 | 1,139.00 | 1,019.86 | 60,198 |
| 2024-05-15 | 1,127.00 | 1,140.00 | 1,127.00 | 1,138.50 | 1,019.41 | 87,305 |
| 2024-05-14 | 1,127.00 | 1,130.00 | 1,122.00 | 1,129.50 | 1,011.35 | 24,873 |
| 2024-05-13 | 1,138.00 | 1,140.00 | 1,125.50 | 1,125.50 | 1,007.77 | 26,142 |
| 2024-05-10 | 1,130.00 | 1,138.00 | 1,130.00 | 1,134.50 | 1,015.83 | 59,687 |
| 2024-05-09 | 1,140.00 | 1,140.00 | 1,129.00 | 1,131.00 | 1,012.70 | 39,871 |
| 2024-05-07 | 1,122.50 | 1,141.00 | 1,122.50 | 1,140.50 | 1,021.20 | 89,115 |
| 2024-05-06 | 1,124.00 | 1,126.00 | 1,117.50 | 1,123.50 | 1,005.98 | 57,028 |
| 2024-05-03 | 1,127.50 | 1,135.00 | 1,115.00 | 1,115.00 | 998.37 | 98,577 |
| 2024-05-02 | 1,110.50 | 1,129.00 | 1,109.00 | 1,127.50 | 1,009.56 | 158,028 |
| 2024-04-30 | 1,110.00 | 1,124.00 | 1,088.50 | 1,110.00 | 993.89 | 166,924 |
| 2024-04-29 | 1,111.00 | 1,114.00 | 1,106.00 | 1,107.50 | 991.65 | 61,844 |
| 2024-04-26 | 1,120.00 | 1,122.00 | 1,115.50 | 1,116.00 | 999.27 | 47,046 |
| 2024-04-25 | 1,118.50 | 1,119.00 | 1,113.00 | 1,113.50 | 997.03 | 145,485 |
| 2024-04-24 | 1,119.00 | 1,124.00 | 1,115.00 | 1,119.00 | 1,001.95 | 116,859 |
| 2024-04-23 | 1,100.00 | 1,115.00 | 1,100.00 | 1,115.00 | 998.37 | 253,679 |
| 2024-04-22 | 1,084.00 | 1,100.00 | 1,079.00 | 1,100.00 | 984.94 | 179,286 |
| 2024-04-19 | 1,068.00 | 1,081.50 | 1,066.50 | 1,080.00 | 967.03 | 91,567 |
| 2024-04-18 | 1,055.00 | 1,070.00 | 1,055.00 | 1,069.50 | 957.63 | 27,730 |
| 2024-04-17 | 1,050.50 | 1,059.00 | 1,050.50 | 1,055.50 | 945.09 | 42,019 |
| 2024-04-16 | 1,057.00 | 1,057.00 | 1,041.50 | 1,052.00 | 941.96 | 155,669 |
| 2024-04-15 | 1,073.00 | 1,076.50 | 1,065.00 | 1,070.50 | 958.53 | 49,299 |
| 2024-04-12 | 1,080.00 | 1,084.00 | 1,074.00 | 1,076.50 | 963.90 | 40,814 |
| 2024-04-11 | 1,092.50 | 1,092.50 | 1,072.50 | 1,077.00 | 964.35 | 66,191 |
| 2024-04-10 | 1,079.00 | 1,095.00 | 1,079.00 | 1,093.00 | 978.67 | 83,212 |
| 2024-04-09 | 1,075.00 | 1,085.00 | 1,075.00 | 1,079.00 | 966.14 | 122,981 |
| 2024-04-08 | 1,061.00 | 1,076.50 | 1,061.00 | 1,075.50 | 963.00 | 81,712 |
| 2024-04-05 | 1,062.00 | 1,062.00 | 1,050.00 | 1,054.50 | 944.20 | 44,225 |
| 2024-04-04 | 1,056.00 | 1,071.00 | 1,056.00 | 1,066.00 | 954.50 | 58,971 |
| 2024-04-03 | 1,056.00 | 1,059.50 | 1,046.50 | 1,056.00 | 945.54 | 34,075 |
| 2024-04-02 | 1,038.00 | 1,061.00 | 1,038.00 | 1,056.50 | 945.99 | 159,952 |
| 2024-03-28 | 1,035.00 | 1,044.00 | 1,035.00 | 1,042.00 | 933.01 | 78,091 |
| 2024-03-27 | 1,013.60 | 1,032.00 | 1,013.60 | 1,030.00 | 922.26 | 159,436 |
| 2024-03-26 | 1,015.00 | 1,017.20 | 1,005.00 | 1,013.60 | 907.58 | 35,384 |
| 2024-03-25 | 1,014.00 | 1,019.60 | 1,009.80 | 1,015.40 | 909.19 | 21,042 |
| 2024-03-22 | 1,012.80 | 1,022.00 | 1,012.80 | 1,014.40 | 908.29 | 134,100 |
| 2024-03-21 | 1,000.00 | 1,006.80 | 998.00 | 1,004.40 | 899.34 | 115,274 |
| 2024-03-20 | 994.00 | 1,002.00 | 990.00 | 991.00 | 887.34 | 66,873 |
| 2024-03-19 | 961.00 | 994.00 | 961.00 | 994.00 | 890.03 | 78,738 |
| 2024-03-18 | 975.00 | 980.00 | 965.40 | 980.00 | 877.49 | 71,070 |
| 2024-03-15 | 951.00 | 977.20 | 950.30 | 970.30 | 868.81 | 101,394 |
| 2024-03-14 | 953.00 | 957.20 | 944.50 | 947.00 | 847.94 | 54,294 |
| 2024-03-13 | 951.90 | 957.90 | 950.00 | 951.90 | 852.33 | 32,913 |
| 2024-03-12 | 948.80 | 955.40 | 942.20 | 948.10 | 848.93 | 20,072 |
| 2024-03-11 | 950.20 | 959.90 | 945.10 | 948.80 | 849.56 | 47,384 |
| 2024-03-08 | 960.00 | 963.40 | 950.10 | 950.10 | 850.72 | 26,975 |
| 2024-03-07 | 952.00 | 963.70 | 947.70 | 961.50 | 860.93 | 57,095 |
| 2024-03-06 | 948.80 | 951.90 | 942.70 | 951.90 | 852.33 | 48,060 |
| 2024-03-05 | 935.00 | 947.50 | 934.00 | 946.60 | 847.59 | 68,084 |
| 2024-03-04 | 946.00 | 946.00 | 934.20 | 935.00 | 837.20 | 70,125 |
| 2024-03-01 | 940.00 | 952.00 | 937.20 | 945.90 | 846.96 | 109,796 |
| 2024-02-29 | 970.00 | 970.00 | 932.60 | 935.20 | 837.38 | 305,980 |
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.