Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	772.00	796.00	764.60	789.20	662.89	248,137
2023-03-13	815.00	816.00	750.00	772.80	649.11	424,825
2023-03-10	837.00	837.00	803.00	809.60	680.02	234,374
2023-03-09	860.00	861.20	841.20	843.60	708.58	56,077
2023-03-08	862.00	868.80	855.80	859.40	721.85	29,143
2023-03-07	866.80	877.00	859.20	862.00	724.03	50,921
2023-03-06	859.00	871.40	859.00	870.00	730.75	96,049
2023-03-03	852.20	864.80	852.20	859.20	721.68	51,322
2023-03-02	842.40	853.80	835.80	846.00	710.59	120,239
2023-03-01	861.00	874.60	858.00	861.00	723.19	85,512
2023-02-28	846.00	877.00	826.00	861.60	723.70	396,329
2023-02-27	818.00	839.40	816.20	839.20	704.88	62,902
2023-02-24	822.00	822.00	815.00	817.60	686.74	41,780
2023-02-23	825.00	825.00	819.60	821.60	690.10	76,996
2023-02-22	848.00	848.00	820.00	822.00	690.44	82,157
2023-02-21	839.00	851.00	836.00	843.40	708.41	21,579
2023-02-20	854.00	856.60	844.00	844.00	708.91	58,099
2023-02-17	848.00	859.20	845.00	859.00	721.51	106,767
2023-02-16	849.00	857.00	843.60	852.00	715.63	31,721
2023-02-15	850.00	855.40	841.20	848.20	712.44	27,147
2023-02-14	855.80	863.00	850.40	853.40	716.81	81,312
2023-02-13	844.60	857.00	843.60	855.00	718.15	54,030
2023-02-10	871.00	873.40	842.20	846.00	710.59	114,287
2023-02-09	861.20	875.00	861.20	873.40	733.61	122,090
2023-02-08	840.80	861.00	839.20	858.00	720.67	252,844
2023-02-07	829.00	845.00	823.20	835.20	701.52	130,748
2023-02-06	831.00	838.00	822.40	831.00	698.00	41,495
2023-02-03	833.40	840.00	824.00	832.80	699.51	73,398
2023-02-02	826.60	838.00	822.40	836.00	702.20	135,032
2023-02-01	820.00	832.00	820.00	826.40	694.13	60,137
2023-01-31	809.00	822.00	802.80	819.60	688.42	109,693
2023-01-30	811.60	811.60	801.00	806.00	677.00	58,011
2023-01-27	811.00	813.40	807.20	811.60	681.70	46,613
2023-01-26	807.60	813.60	805.00	811.00	681.20	135,734
2023-01-25	798.40	808.80	798.40	802.40	673.97	194,466
2023-01-24	793.00	799.00	790.40	799.00	671.12	90,186
2023-01-23	792.00	801.00	790.20	793.20	666.25	72,730
2023-01-20	781.00	789.80	780.00	789.60	663.22	106,320
2023-01-19	788.00	791.80	769.00	775.00	650.96	99,808
2023-01-18	772.00	794.00	767.00	788.20	662.05	173,268
2023-01-17	783.00	783.00	771.80	771.80	648.27	24,697
2023-01-16	775.00	797.00	775.00	784.00	658.52	37,576
2023-01-13	784.20	791.20	772.60	775.00	650.96	74,730
2023-01-12	774.00	799.00	771.80	798.00	670.28	233,733
2023-01-11	771.00	781.40	771.00	774.00	650.12	33,781
2023-01-10	773.80	779.00	764.40	772.00	648.44	62,958
2023-01-09	775.60	783.80	775.60	779.80	654.99	79,327
2023-01-06	769.00	776.60	767.20	775.00	650.96	86,940
2023-01-05	762.20	772.40	758.00	772.00	648.44	138,298
2023-01-04	749.00	769.80	746.00	762.00	640.04	171,763
2023-01-03	723.20	745.00	723.20	742.00	623.24	127,702
2023-01-02	717.20	726.00	717.20	723.20	607.45	20,222
2022-12-30	722.00	726.00	715.00	717.00	602.24	24,165
2022-12-29	722.40	727.00	721.00	723.00	607.28	42,946
2022-12-28	722.20	726.80	720.00	723.20	607.45	31,867
2022-12-27	720.00	727.80	720.00	724.00	608.12	32,108
2022-12-23	717.00	725.00	717.00	718.20	603.25	95,551
2022-12-22	715.80	723.40	715.80	719.60	604.43	78,972
2022-12-21	700.00	714.80	700.00	709.80	596.19	54,735
2022-12-20	688.00	702.00	681.20	702.00	589.64	57,561

← NewerPage 16 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.