Erste Group Bank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 991.00 | 992.30 | 983.00 | 987.90 | 884.57 | 43,173 |
| 2024-02-27 | 988.20 | 988.20 | 980.00 | 986.50 | 883.31 | 41,737 |
| 2024-02-26 | 998.00 | 999.00 | 991.00 | 991.00 | 887.34 | 35,133 |
| 2024-02-23 | 1,006.00 | 1,007.00 | 999.60 | 1,001.00 | 896.29 | 34,911 |
| 2024-02-22 | 993.10 | 1,010.00 | 993.10 | 1,007.00 | 901.67 | 90,234 |
| 2024-02-21 | 986.00 | 1,000.00 | 986.00 | 991.00 | 887.34 | 36,298 |
| 2024-02-20 | 996.00 | 997.40 | 986.00 | 986.00 | 882.86 | 30,598 |
| 2024-02-19 | 999.70 | 1,001.00 | 990.00 | 992.00 | 888.24 | 27,372 |
| 2024-02-16 | 990.00 | 1,006.00 | 990.00 | 1,001.00 | 896.29 | 38,332 |
| 2024-02-15 | 1,011.00 | 1,012.00 | 988.20 | 990.00 | 886.45 | 83,700 |
| 2024-02-14 | 1,010.00 | 1,016.00 | 1,010.00 | 1,014.00 | 907.94 | 50,964 |
| 2024-02-13 | 1,000.00 | 1,013.40 | 999.00 | 1,010.60 | 904.89 | 127,280 |
| 2024-02-12 | 989.00 | 995.00 | 985.00 | 994.80 | 890.74 | 57,704 |
| 2024-02-09 | 975.00 | 984.20 | 973.10 | 980.00 | 877.49 | 40,332 |
| 2024-02-08 | 974.00 | 977.90 | 957.00 | 975.10 | 873.10 | 127,114 |
| 2024-02-07 | 995.00 | 995.00 | 973.00 | 974.00 | 872.12 | 103,927 |
| 2024-02-06 | 995.50 | 1,002.00 | 992.00 | 999.00 | 894.50 | 50,644 |
| 2024-02-05 | 1,000.00 | 1,011.40 | 997.20 | 997.60 | 893.25 | 35,003 |
| 2024-02-02 | 994.00 | 1,000.60 | 991.00 | 999.10 | 894.59 | 71,405 |
| 2024-02-01 | 986.00 | 1,004.00 | 985.20 | 994.00 | 890.03 | 109,416 |
| 2024-01-31 | 997.00 | 999.00 | 992.00 | 996.00 | 891.82 | 24,180 |
| 2024-01-30 | 983.10 | 998.50 | 983.10 | 997.00 | 892.71 | 89,479 |
| 2024-01-29 | 991.30 | 998.60 | 972.00 | 982.40 | 879.64 | 73,905 |
| 2024-01-26 | 986.40 | 989.60 | 980.00 | 988.20 | 884.83 | 35,093 |
| 2024-01-25 | 985.50 | 990.60 | 981.90 | 987.10 | 883.85 | 46,912 |
| 2024-01-24 | 977.00 | 988.00 | 975.80 | 985.50 | 882.42 | 89,410 |
| 2024-01-23 | 973.00 | 976.00 | 968.00 | 972.50 | 870.78 | 90,582 |
| 2024-01-22 | 966.00 | 973.40 | 966.00 | 972.10 | 870.42 | 84,620 |
| 2024-01-19 | 957.00 | 964.00 | 957.00 | 962.50 | 861.82 | 20,404 |
| 2024-01-18 | 947.30 | 955.90 | 947.30 | 954.60 | 854.75 | 21,994 |
| 2024-01-17 | 950.00 | 955.00 | 941.00 | 947.30 | 848.21 | 38,977 |
| 2024-01-16 | 963.00 | 965.00 | 949.70 | 954.40 | 854.57 | 107,050 |
| 2024-01-15 | 955.00 | 966.00 | 952.70 | 964.40 | 863.52 | 38,517 |
| 2024-01-12 | 945.00 | 960.00 | 945.00 | 956.70 | 856.63 | 83,652 |
| 2024-01-11 | 942.00 | 951.30 | 940.90 | 944.90 | 846.06 | 84,367 |
| 2024-01-10 | 934.80 | 938.30 | 934.00 | 935.60 | 837.74 | 58,353 |
| 2024-01-09 | 930.00 | 934.80 | 926.00 | 928.10 | 831.02 | 25,906 |
| 2024-01-08 | 925.90 | 935.00 | 925.10 | 930.00 | 832.72 | 29,149 |
| 2024-01-05 | 918.30 | 928.00 | 917.20 | 925.90 | 829.05 | 169,805 |
| 2024-01-04 | 900.70 | 921.40 | 900.20 | 921.40 | 825.02 | 102,789 |
| 2024-01-03 | 911.50 | 911.50 | 900.20 | 900.60 | 806.40 | 25,989 |
| 2024-01-02 | 900.10 | 912.30 | 900.10 | 906.00 | 811.23 | 65,336 |
| 2023-12-29 | 903.40 | 905.40 | 897.60 | 902.10 | 807.74 | 17,149 |
| 2023-12-28 | 904.00 | 906.00 | 900.00 | 901.90 | 807.56 | 34,485 |
| 2023-12-27 | 890.20 | 904.00 | 890.20 | 902.90 | 808.46 | 55,030 |
| 2023-12-22 | 890.00 | 895.00 | 890.00 | 890.20 | 797.08 | 21,001 |
| 2023-12-21 | 879.50 | 887.30 | 879.50 | 884.10 | 791.62 | 25,095 |
| 2023-12-20 | 890.00 | 890.90 | 881.00 | 882.60 | 790.28 | 24,379 |
| 2023-12-19 | 874.00 | 887.80 | 874.00 | 886.00 | 793.32 | 29,793 |
| 2023-12-18 | 880.40 | 883.70 | 874.00 | 878.00 | 786.16 | 19,632 |
| 2023-12-15 | 872.50 | 879.70 | 867.20 | 875.30 | 783.74 | 72,893 |
| 2023-12-14 | 906.00 | 906.00 | 869.60 | 869.60 | 778.64 | 129,596 |
| 2023-12-13 | 907.50 | 910.00 | 897.90 | 897.90 | 803.98 | 52,453 |
| 2023-12-12 | 899.00 | 906.00 | 898.00 | 904.20 | 809.62 | 91,370 |
| 2023-12-11 | 900.00 | 900.00 | 893.00 | 898.10 | 804.16 | 23,951 |
| 2023-12-08 | 888.00 | 898.80 | 885.00 | 898.00 | 804.07 | 60,050 |
| 2023-12-07 | 895.00 | 895.00 | 881.20 | 886.00 | 793.32 | 97,097 |
| 2023-12-06 | 898.00 | 902.60 | 898.00 | 901.40 | 807.11 | 59,361 |
| 2023-12-05 | 906.00 | 906.00 | 896.00 | 898.00 | 804.07 | 49,134 |
| 2023-12-04 | 895.00 | 909.80 | 895.00 | 908.70 | 813.65 | 94,582 |
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.