Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	688.00	702.00	681.20	702.00	589.64	57,561
2022-12-19	685.00	693.20	685.00	690.00	579.56	30,103
2022-12-16	678.20	688.00	675.00	683.80	574.36	28,631
2022-12-15	680.00	689.80	677.00	677.60	569.15	24,006
2022-12-14	690.00	690.00	680.00	680.00	571.16	37,735
2022-12-13	683.40	690.00	663.20	689.00	578.72	137,179
2022-12-12	700.60	700.60	686.00	686.00	576.20	22,766
2022-12-09	705.00	707.40	687.60	696.20	584.77	59,284
2022-12-08	705.00	709.00	700.00	705.20	592.33	39,932
2022-12-07	706.60	712.80	699.80	702.60	590.15	87,097
2022-12-06	717.20	719.00	706.00	706.00	593.00	65,929
2022-12-05	708.60	727.80	708.60	721.20	605.77	97,719
2022-12-02	705.40	713.00	702.00	706.00	593.00	79,757
2022-12-01	721.80	725.00	711.00	714.00	599.72	90,688
2022-11-30	719.20	722.00	712.00	712.00	598.04	47,251
2022-11-29	715.00	719.80	709.00	715.60	601.07	87,741
2022-11-28	720.00	720.00	710.60	710.60	596.87	36,607
2022-11-25	720.00	726.60	718.00	720.00	604.76	44,864
2022-11-24	716.00	728.00	715.80	724.20	608.29	74,696
2022-11-23	721.80	723.00	717.20	719.00	603.92	82,265
2022-11-22	712.20	723.00	707.80	721.60	606.11	123,680
2022-11-21	709.60	716.80	704.00	713.80	599.55	42,136
2022-11-18	711.80	716.00	709.60	709.60	596.03	133,932
2022-11-16	705.00	708.00	697.20	703.60	590.99	71,892
2022-11-15	702.00	712.80	700.20	704.00	591.32	167,254
2022-11-14	694.60	702.00	691.00	699.40	587.46	98,623
2022-11-11	690.00	694.80	681.00	694.00	582.92	101,714
2022-11-10	683.80	697.00	679.00	685.00	575.36	119,895
2022-11-09	697.40	698.00	668.00	681.80	572.68	121,149
2022-11-08	689.80	703.60	683.20	698.00	586.28	109,760
2022-11-07	682.40	704.60	680.40	687.40	577.38	187,752
2022-11-04	627.00	682.00	627.00	678.60	569.99	917,362
2022-11-03	613.40	626.40	612.00	619.00	519.93	216,844
2022-11-02	615.40	615.40	609.00	613.40	515.22	58,133
2022-11-01	610.00	620.20	610.00	612.60	514.55	97,950
2022-10-31	614.00	620.80	606.80	617.80	518.92	171,498
2022-10-27	605.00	619.00	601.20	608.00	510.69	133,324
2022-10-26	606.00	607.00	603.00	603.00	506.49	25,296
2022-10-25	606.00	607.20	595.00	604.00	507.33	75,660
2022-10-24	603.00	606.80	593.40	605.00	508.17	52,613
2022-10-21	603.00	603.00	585.00	598.00	502.29	122,491
2022-10-20	603.60	607.00	600.00	604.00	507.33	143,053
2022-10-19	609.80	612.00	594.60	597.00	501.45	110,553
2022-10-18	612.00	619.80	609.80	617.80	518.92	123,314
2022-10-17	603.40	609.00	598.60	609.00	511.53	39,672
2022-10-14	601.00	612.40	596.20	604.00	507.33	139,845
2022-10-13	579.40	597.00	576.20	594.20	499.10	120,103
2022-10-12	576.20	580.00	563.80	580.00	487.17	83,104
2022-10-11	576.60	576.60	567.20	568.00	477.09	87,327
2022-10-10	574.80	588.00	574.20	578.40	485.82	72,100
2022-10-07	575.60	593.20	574.00	584.00	490.53	88,214
2022-10-06	587.80	593.00	575.60	580.40	487.50	128,981
2022-10-05	591.00	599.20	584.40	587.80	493.72	110,348
2022-10-04	566.00	591.00	564.00	589.40	495.06	173,277
2022-10-03	550.00	554.00	535.00	554.00	465.33	148,171
2022-09-30	547.00	557.40	545.00	557.00	467.85	90,895
2022-09-29	555.00	561.00	540.40	542.40	455.59	254,114
2022-09-27	571.20	578.00	564.00	565.60	475.07	180,450
2022-09-26	578.00	578.00	565.60	572.20	480.62	117,350
2022-09-23	606.80	606.80	574.00	578.00	485.49	329,740

← NewerPage 17 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.