Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	746.00	753.20	743.80	753.20	674.41	71,577
2023-06-09	749.20	751.00	741.40	744.40	666.54	60,954
2023-06-08	744.00	752.20	744.00	749.00	670.65	130,861
2023-06-07	743.00	750.00	738.00	744.40	666.54	78,381
2023-06-06	735.00	741.20	733.00	740.00	662.60	29,876
2023-06-05	737.00	746.00	736.20	736.20	659.19	68,537
2023-06-02	731.90	735.00	728.60	734.70	657.85	71,925
2023-06-01	720.00	730.00	720.00	726.60	650.60	59,305
2023-05-31	715.00	729.00	712.00	722.00	646.48	73,238
2023-05-30	721.00	724.00	714.00	715.80	640.93	59,991
2023-05-29	729.00	734.00	719.00	720.90	645.49	56,042
2023-05-26	724.00	725.90	713.00	721.80	646.30	72,147
2023-05-25	728.00	728.00	712.10	722.90	647.28	143,037
2023-05-24	740.00	744.00	720.00	720.00	644.69	95,828
2023-05-23	749.80	752.00	738.20	744.00	666.18	55,092
2023-05-22	715.00	754.80	715.00	748.50	670.21	46,959
2023-05-19	736.00	748.60	731.70	747.00	668.86	142,110
2023-05-18	731.00	734.00	727.00	727.10	651.04	80,739
2023-05-17	713.00	725.00	708.00	724.00	648.27	66,996
2023-05-16	695.00	720.90	695.00	713.00	638.42	164,246
2023-05-15	743.00	744.00	724.00	725.30	609.21	270,063
2023-05-12	750.00	752.10	734.00	737.40	619.38	144,203
2023-05-11	750.00	758.00	738.60	746.70	627.19	137,029
2023-05-10	755.00	763.00	747.00	752.80	632.31	152,822
2023-05-09	763.00	769.00	752.60	756.10	635.08	97,069
2023-05-05	753.00	761.00	749.00	758.60	637.18	93,262
2023-05-04	762.00	770.00	754.30	754.60	633.82	112,916
2023-05-03	766.70	772.80	765.00	771.60	648.10	88,948
2023-05-02	774.80	787.00	774.80	776.00	651.80	118,162
2023-04-28	775.90	785.00	757.70	774.80	650.79	249,182
2023-04-27	759.40	772.70	753.90	770.00	646.76	131,702
2023-04-26	755.80	759.20	739.00	754.80	633.99	124,734
2023-04-25	769.00	769.00	753.10	759.70	638.11	74,315
2023-04-24	769.20	779.00	763.50	767.60	644.74	147,709
2023-04-21	764.00	769.00	759.00	765.60	643.06	76,517
2023-04-20	765.00	774.00	756.10	764.00	641.72	127,557
2023-04-19	760.00	760.00	750.00	756.00	635.00	59,105
2023-04-18	749.90	762.80	747.40	758.20	636.85	122,220
2023-04-17	754.80	761.40	745.00	746.00	626.60	107,462
2023-04-14	736.00	753.90	730.70	751.20	630.97	177,900
2023-04-13	734.20	735.00	728.00	729.00	612.32	56,929
2023-04-12	738.90	739.00	726.80	731.00	614.00	61,139
2023-04-11	735.00	738.00	727.00	736.90	618.96	46,870
2023-04-06	724.00	726.20	717.00	723.20	607.45	85,628
2023-04-05	720.90	720.90	708.50	712.10	598.13	148,887
2023-04-04	720.30	734.80	720.00	723.30	607.53	79,414
2023-04-03	718.80	725.00	713.40	719.10	604.01	66,164
2023-03-31	734.20	734.20	711.00	718.80	603.75	134,724
2023-03-30	709.00	731.20	708.00	724.80	608.79	135,086
2023-03-29	689.80	708.00	680.00	704.80	591.99	160,611
2023-03-28	691.80	696.80	671.00	675.80	567.64	112,282
2023-03-27	690.00	691.00	663.00	678.00	569.48	240,108
2023-03-24	719.80	719.80	672.00	672.40	564.78	577,125
2023-03-23	735.00	735.00	712.80	724.20	608.29	115,682
2023-03-22	740.00	747.00	729.00	735.20	617.53	120,353
2023-03-21	742.00	749.00	732.20	737.40	619.38	164,841
2023-03-20	710.00	733.60	676.00	732.20	615.01	419,700
2023-03-17	730.00	751.00	705.00	713.00	598.88	288,479
2023-03-16	746.20	761.20	718.20	725.00	608.96	423,632
2023-03-15	797.00	797.00	728.00	740.20	621.73	504,609

← NewerPage 15 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.