Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	805.00	808.00	793.00	793.10	710.14	102,750
2023-09-06	805.10	810.00	797.80	804.80	720.62	34,683
2023-09-05	798.10	807.00	794.60	804.00	719.90	36,072
2023-09-04	797.00	802.00	796.00	798.40	714.89	17,356
2023-09-01	796.70	800.20	793.00	795.80	712.56	43,365
2023-08-31	805.30	813.60	805.00	805.00	720.80	33,089
2023-08-30	808.40	813.70	808.00	811.40	726.53	46,159
2023-08-29	803.50	808.40	800.40	804.80	720.62	51,337
2023-08-28	797.00	803.20	793.10	803.00	719.01	18,806
2023-08-25	799.00	799.00	790.00	796.00	712.74	22,862
2023-08-24	797.00	800.00	790.10	798.90	715.33	46,220
2023-08-23	808.10	809.90	791.60	795.10	711.93	49,938
2023-08-22	801.00	808.90	798.60	806.80	722.41	25,917
2023-08-21	798.90	803.30	793.30	798.60	715.07	24,159
2023-08-18	804.00	804.20	786.20	792.00	709.16	128,649
2023-08-17	814.20	815.00	807.00	809.00	724.38	49,004
2023-08-16	808.00	818.20	803.00	816.00	730.65	60,687
2023-08-15	811.00	814.80	807.80	810.00	725.27	36,340
2023-08-14	811.00	815.80	807.70	809.40	724.74	31,135
2023-08-11	824.40	824.40	808.90	811.00	726.17	101,615
2023-08-10	828.90	828.90	817.50	825.00	738.70	36,179
2023-08-09	822.50	827.00	817.00	820.20	734.41	55,852
2023-08-08	833.10	833.10	816.20	821.00	735.12	173,180
2023-08-07	833.50	841.00	833.00	835.00	747.66	53,867
2023-08-04	831.20	839.70	825.40	833.80	746.58	79,278
2023-08-03	820.20	831.80	812.10	831.00	744.08	186,417
2023-08-02	815.00	821.60	803.10	819.20	733.51	138,027
2023-08-01	830.00	830.00	812.50	819.00	733.33	208,281
2023-07-31	830.00	838.00	829.00	831.70	744.70	88,676
2023-07-28	826.40	835.40	818.20	825.50	739.15	96,671
2023-07-27	822.90	833.80	822.20	825.00	738.70	92,502
2023-07-26	829.00	831.60	816.20	820.00	734.23	66,320
2023-07-25	830.00	836.80	829.00	829.00	742.29	84,013
2023-07-24	820.20	829.00	820.00	828.60	741.93	54,692
2023-07-21	810.20	828.90	805.00	827.00	740.50	196,485
2023-07-20	800.60	811.30	800.60	810.20	725.45	144,313
2023-07-19	805.00	808.90	800.00	803.00	719.01	70,064
2023-07-18	787.00	799.30	786.50	799.30	715.69	57,664
2023-07-17	782.00	787.90	779.00	787.90	705.49	41,635
2023-07-14	780.00	794.40	780.00	792.00	709.16	100,806
2023-07-13	771.00	784.80	770.00	780.00	698.41	122,044
2023-07-12	762.00	775.50	760.70	771.60	690.89	79,697
2023-07-11	754.20	757.80	750.20	757.70	678.44	45,868
2023-07-10	755.00	758.00	748.70	754.10	675.22	26,352
2023-07-07	759.90	764.70	752.80	760.00	680.50	52,581
2023-07-04	765.10	777.90	764.00	765.70	685.61	93,350
2023-07-03	752.30	767.20	752.30	764.90	684.89	98,988
2023-06-30	738.00	757.80	738.00	755.10	676.12	206,022
2023-06-29	734.00	738.20	730.00	735.00	658.12	36,361
2023-06-28	725.00	735.00	725.00	732.20	655.61	75,387
2023-06-27	730.70	733.00	720.00	724.10	648.36	51,063
2023-06-26	725.90	726.50	708.40	725.10	649.25	95,353
2023-06-23	732.00	733.90	721.00	725.90	649.97	122,833
2023-06-22	745.00	745.00	729.00	739.80	662.42	95,288
2023-06-21	747.00	753.20	742.00	746.40	668.33	51,871
2023-06-20	750.00	756.00	749.00	750.00	671.55	31,683
2023-06-19	750.10	758.20	750.00	750.00	671.55	42,200
2023-06-16	758.00	759.90	751.10	754.00	675.13	40,501
2023-06-15	765.00	765.90	751.00	753.40	674.59	39,825
2023-06-14	760.00	769.90	757.30	767.20	686.95	95,901

← NewerPage 14 of 21 · 1,258 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.