Erste Group Bank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 608.60 | 621.00 | 606.20 | 610.00 | 512.37 | 127,663 |
| 2022-09-21 | 620.80 | 628.80 | 611.40 | 615.00 | 516.57 | 109,092 |
| 2022-09-20 | 642.00 | 649.00 | 633.40 | 635.00 | 533.37 | 63,720 |
| 2022-09-19 | 634.00 | 641.00 | 631.00 | 638.00 | 535.89 | 80,938 |
| 2022-09-16 | 642.80 | 642.80 | 627.00 | 633.20 | 531.85 | 84,378 |
| 2022-09-15 | 633.00 | 652.80 | 633.00 | 649.60 | 545.63 | 216,149 |
| 2022-09-14 | 619.40 | 634.00 | 618.80 | 627.40 | 526.98 | 115,751 |
| 2022-09-13 | 635.00 | 639.00 | 622.80 | 628.00 | 527.49 | 231,380 |
| 2022-09-12 | 613.00 | 630.80 | 610.80 | 629.40 | 528.66 | 235,675 |
| 2022-09-09 | 597.20 | 615.00 | 597.20 | 606.00 | 509.01 | 181,280 |
| 2022-09-08 | 570.00 | 591.00 | 570.00 | 590.80 | 496.24 | 337,729 |
| 2022-09-07 | 556.00 | 565.40 | 550.40 | 565.40 | 474.91 | 278,913 |
| 2022-09-06 | 554.60 | 566.40 | 554.60 | 555.00 | 466.17 | 157,477 |
| 2022-09-05 | 540.00 | 557.00 | 539.00 | 554.40 | 465.67 | 110,794 |
| 2022-09-02 | 545.00 | 551.80 | 540.40 | 550.60 | 462.47 | 208,222 |
| 2022-09-01 | 555.00 | 555.00 | 537.00 | 537.00 | 451.05 | 146,124 |
| 2022-08-31 | 554.60 | 561.00 | 551.40 | 555.00 | 466.17 | 72,455 |
| 2022-08-30 | 536.60 | 563.60 | 536.60 | 549.20 | 461.30 | 150,031 |
| 2022-08-29 | 531.60 | 534.60 | 522.40 | 533.00 | 447.69 | 177,646 |
| 2022-08-26 | 544.20 | 546.00 | 540.00 | 542.60 | 455.75 | 118,841 |
| 2022-08-25 | 550.40 | 561.40 | 540.00 | 540.00 | 453.57 | 134,055 |
| 2022-08-24 | 556.00 | 556.60 | 539.20 | 541.00 | 454.41 | 170,723 |
| 2022-08-23 | 552.40 | 559.20 | 549.80 | 556.80 | 467.68 | 147,813 |
| 2022-08-22 | 572.00 | 572.00 | 553.00 | 554.60 | 465.83 | 291,310 |
| 2022-08-19 | 578.00 | 578.40 | 570.00 | 572.40 | 480.79 | 160,597 |
| 2022-08-18 | 577.00 | 582.60 | 572.00 | 577.20 | 484.82 | 184,447 |
| 2022-08-17 | 600.80 | 600.80 | 575.00 | 577.00 | 484.65 | 420,188 |
| 2022-08-16 | 600.00 | 603.20 | 595.20 | 599.00 | 503.13 | 99,373 |
| 2022-08-15 | 608.00 | 608.20 | 597.60 | 598.00 | 502.29 | 203,986 |
| 2022-08-12 | 612.00 | 613.00 | 607.80 | 610.80 | 513.04 | 40,995 |
| 2022-08-11 | 611.80 | 615.80 | 606.00 | 611.40 | 513.54 | 141,251 |
| 2022-08-10 | 606.00 | 613.20 | 599.00 | 610.60 | 512.87 | 191,899 |
| 2022-08-09 | 617.80 | 617.80 | 607.80 | 611.00 | 513.21 | 89,196 |
| 2022-08-08 | 615.00 | 621.40 | 610.60 | 612.20 | 514.22 | 84,420 |
| 2022-08-05 | 617.00 | 621.00 | 613.40 | 619.00 | 519.93 | 165,115 |
| 2022-08-04 | 608.80 | 618.40 | 603.60 | 610.40 | 512.70 | 139,208 |
| 2022-08-03 | 593.00 | 605.00 | 593.00 | 601.20 | 504.98 | 73,595 |
| 2022-08-02 | 604.80 | 605.00 | 577.00 | 592.00 | 497.25 | 181,143 |
| 2022-08-01 | 615.40 | 620.80 | 575.00 | 594.00 | 498.93 | 250,002 |
| 2022-07-29 | 607.00 | 615.00 | 603.60 | 612.00 | 514.05 | 113,269 |
| 2022-07-28 | 616.40 | 623.40 | 603.20 | 603.20 | 506.66 | 145,999 |
| 2022-07-27 | 604.60 | 617.00 | 604.60 | 615.00 | 516.57 | 132,566 |
| 2022-07-26 | 604.80 | 607.80 | 597.40 | 601.00 | 504.81 | 52,094 |
| 2022-07-25 | 589.00 | 609.00 | 588.40 | 608.00 | 510.69 | 80,850 |
| 2022-07-22 | 601.00 | 603.80 | 591.60 | 595.20 | 499.94 | 137,581 |
| 2022-07-21 | 600.00 | 618.00 | 589.00 | 603.00 | 506.49 | 238,162 |
| 2022-07-20 | 606.20 | 625.00 | 593.80 | 598.20 | 502.46 | 216,320 |
| 2022-07-19 | 595.00 | 601.00 | 586.40 | 601.00 | 504.81 | 128,582 |
| 2022-07-18 | 575.00 | 601.40 | 570.00 | 597.20 | 501.62 | 131,350 |
| 2022-07-15 | 580.00 | 587.00 | 572.60 | 582.20 | 489.02 | 98,234 |
| 2022-07-14 | 582.00 | 588.00 | 576.00 | 576.00 | 483.81 | 97,448 |
| 2022-07-13 | 590.00 | 593.20 | 580.60 | 582.00 | 488.85 | 123,163 |
| 2022-07-12 | 587.80 | 591.60 | 582.20 | 589.80 | 495.40 | 64,796 |
| 2022-07-11 | 590.00 | 598.40 | 586.00 | 591.80 | 497.08 | 58,986 |
| 2022-07-08 | 580.00 | 605.60 | 571.80 | 600.00 | 503.97 | 171,481 |
| 2022-07-07 | 579.60 | 587.80 | 569.60 | 579.20 | 486.50 | 120,961 |
| 2022-07-04 | 600.20 | 600.20 | 586.40 | 591.00 | 496.41 | 88,944 |
| 2022-07-01 | 596.00 | 607.80 | 591.00 | 592.80 | 497.92 | 129,956 |
| 2022-06-30 | 621.00 | 625.00 | 592.20 | 596.20 | 500.78 | 478,657 |
| 2022-06-29 | 647.00 | 647.00 | 624.20 | 629.40 | 528.66 | 245,214 |
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.