Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	893.00	901.00	893.00	898.10	804.16	49,978
2023-11-30	889.00	901.80	889.00	898.00	804.07	110,604
2023-11-29	868.70	887.70	868.70	886.70	793.95	59,262
2023-11-28	864.40	878.00	864.40	872.40	781.15	25,285
2023-11-27	870.00	875.40	864.40	875.00	783.47	18,831
2023-11-24	874.00	881.30	870.20	877.00	785.27	29,837
2023-11-23	876.00	879.00	875.00	876.10	784.46	23,305
2023-11-22	879.10	884.00	877.50	879.50	787.50	50,457
2023-11-21	871.00	879.00	864.00	879.00	787.06	27,668
2023-11-20	875.00	882.00	871.60	872.30	781.06	39,860
2023-11-16	864.50	874.90	862.60	870.20	779.18	108,638
2023-11-15	855.00	869.90	855.00	867.00	776.31	162,158
2023-11-14	845.00	854.00	843.00	853.10	763.87	166,561
2023-11-13	827.00	842.40	827.00	838.20	750.52	61,252
2023-11-10	825.90	832.90	823.00	825.00	738.70	32,381
2023-11-09	836.20	838.00	825.00	827.10	740.58	31,879
2023-11-08	838.00	841.90	834.20	837.90	750.26	31,404
2023-11-07	840.00	843.00	834.40	840.00	752.14	45,277
2023-11-06	840.00	846.00	838.90	840.00	752.14	46,802
2023-11-03	837.00	844.00	836.00	841.20	753.21	124,444
2023-11-02	832.50	838.20	826.90	836.00	748.55	76,548
2023-11-01	826.00	839.00	826.00	828.00	741.39	53,720
2023-10-31	825.00	834.20	825.00	827.10	740.58	112,907
2023-10-30	811.00	825.00	811.00	822.00	736.02	167,739
2023-10-27	807.10	818.00	801.00	805.50	721.24	150,629
2023-10-26	807.50	807.50	797.80	799.20	715.60	17,869
2023-10-25	805.00	812.00	803.00	804.00	719.90	71,066
2023-10-24	800.00	805.00	796.00	802.00	718.11	65,898
2023-10-23	795.00	798.60	792.00	798.60	715.07	20,499
2023-10-20	797.90	800.70	791.00	798.60	715.07	56,990
2023-10-19	814.00	814.00	801.60	801.60	717.75	68,775
2023-10-18	814.00	816.70	812.10	814.10	728.94	43,172
2023-10-17	814.00	817.40	811.00	811.00	726.17	36,363
2023-10-16	802.00	816.00	800.00	813.90	728.77	75,669
2023-10-13	814.90	814.90	802.00	802.00	718.11	47,311
2023-10-12	816.80	817.30	807.50	809.30	724.65	36,057
2023-10-11	800.00	818.00	798.40	813.70	728.59	169,361
2023-10-10	793.10	803.00	793.10	802.00	718.11	96,120
2023-10-09	798.00	800.00	789.70	790.20	707.54	74,301
2023-10-06	790.00	800.00	789.20	797.00	713.63	85,387
2023-10-05	791.10	794.00	785.00	786.10	703.87	25,037
2023-10-04	790.10	795.00	788.80	789.90	707.28	73,900
2023-10-03	794.70	802.00	792.50	793.40	710.41	50,134
2023-10-02	800.00	808.90	795.50	795.50	712.29	92,322
2023-09-29	796.00	804.00	795.60	800.00	716.32	69,601
2023-09-27	779.30	789.00	779.00	779.00	697.52	36,311
2023-09-26	778.60	779.90	770.60	775.30	694.20	71,082
2023-09-25	790.80	793.20	780.00	785.00	702.89	66,338
2023-09-22	797.00	797.00	785.10	793.20	710.23	64,299
2023-09-21	804.90	804.90	786.00	795.50	712.29	136,971
2023-09-20	798.50	808.00	798.50	804.90	720.71	44,202
2023-09-19	796.60	804.00	792.00	798.50	714.98	52,954
2023-09-18	802.40	809.00	797.70	805.20	720.98	36,617
2023-09-15	819.50	821.00	804.40	805.00	720.80	49,744
2023-09-14	801.40	818.90	799.90	817.00	731.54	111,480
2023-09-13	795.00	803.60	795.00	797.00	713.63	28,605
2023-09-12	795.30	799.00	789.50	796.40	713.10	28,261
2023-09-11	785.70	792.30	776.50	789.80	707.19	44,979
2023-09-08	797.00	798.00	774.20	781.20	699.49	114,711
2023-09-07	805.00	808.00	793.00	793.10	710.14	102,750

← NewerPage 13 of 21 · 1,254 trading daysOlder →

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.