Erste Group Bank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 649.00 | 657.00 | 649.00 | 652.80 | 548.32 | 47,570 |
| 2022-06-27 | 651.00 | 657.00 | 642.00 | 642.00 | 539.25 | 126,303 |
| 2022-06-24 | 640.80 | 646.20 | 625.00 | 645.20 | 541.93 | 183,184 |
| 2022-06-23 | 677.00 | 677.00 | 641.00 | 641.60 | 538.91 | 253,624 |
| 2022-06-22 | 675.80 | 679.20 | 666.00 | 676.20 | 567.97 | 104,378 |
| 2022-06-21 | 682.80 | 691.80 | 679.40 | 684.80 | 575.20 | 79,130 |
| 2022-06-20 | 662.80 | 675.00 | 657.00 | 675.00 | 566.96 | 72,942 |
| 2022-06-17 | 654.80 | 675.20 | 648.00 | 672.00 | 564.44 | 130,387 |
| 2022-06-16 | 671.60 | 671.60 | 650.00 | 653.00 | 548.48 | 177,100 |
| 2022-06-15 | 670.00 | 682.80 | 667.00 | 677.80 | 569.32 | 118,326 |
| 2022-06-14 | 679.60 | 684.20 | 660.40 | 664.00 | 557.72 | 143,277 |
| 2022-06-13 | 678.20 | 680.00 | 669.00 | 677.00 | 568.64 | 117,644 |
| 2022-06-10 | 721.00 | 721.00 | 684.00 | 685.00 | 575.36 | 409,091 |
| 2022-06-09 | 736.00 | 741.00 | 721.80 | 726.20 | 609.97 | 104,370 |
| 2022-06-08 | 743.60 | 746.20 | 736.00 | 736.00 | 618.20 | 61,448 |
| 2022-06-07 | 743.40 | 754.00 | 741.40 | 742.60 | 623.74 | 99,312 |
| 2022-06-06 | 742.00 | 746.60 | 740.00 | 742.00 | 623.24 | 14,612 |
| 2022-06-03 | 735.00 | 747.80 | 735.00 | 741.40 | 622.74 | 103,918 |
| 2022-06-02 | 735.00 | 739.40 | 728.00 | 732.20 | 615.01 | 27,143 |
| 2022-06-01 | 727.00 | 735.80 | 723.80 | 732.60 | 615.34 | 150,615 |
| 2022-05-31 | 723.00 | 732.60 | 718.00 | 722.60 | 606.95 | 92,689 |
| 2022-05-30 | 723.60 | 727.80 | 721.00 | 723.00 | 607.28 | 79,437 |
| 2022-05-27 | 725.00 | 725.00 | 711.00 | 718.00 | 603.08 | 61,757 |
| 2022-05-26 | 731.20 | 731.20 | 709.00 | 723.00 | 607.28 | 207,845 |
| 2022-05-25 | 740.00 | 741.00 | 717.00 | 731.20 | 614.17 | 143,667 |
| 2022-05-24 | 719.80 | 743.20 | 713.00 | 730.00 | 613.16 | 236,584 |
| 2022-05-23 | 705.00 | 727.40 | 702.00 | 721.40 | 605.94 | 171,933 |
| 2022-05-20 | 745.00 | 745.00 | 728.00 | 728.00 | 578.34 | 220,095 |
| 2022-05-19 | 732.00 | 742.00 | 722.00 | 740.80 | 588.51 | 163,539 |
| 2022-05-18 | 737.00 | 751.40 | 727.60 | 740.00 | 587.88 | 159,699 |
| 2022-05-17 | 698.00 | 738.00 | 698.00 | 730.60 | 580.41 | 337,946 |
| 2022-05-16 | 700.00 | 702.40 | 686.60 | 688.40 | 546.88 | 125,232 |
| 2022-05-13 | 698.80 | 704.00 | 688.00 | 697.80 | 554.35 | 169,447 |
| 2022-05-12 | 691.80 | 695.40 | 677.20 | 685.80 | 544.82 | 314,326 |
| 2022-05-11 | 694.00 | 707.40 | 680.00 | 700.80 | 556.73 | 135,371 |
| 2022-05-10 | 706.00 | 706.00 | 685.20 | 694.60 | 551.81 | 192,222 |
| 2022-05-09 | 713.20 | 717.00 | 692.20 | 696.80 | 553.56 | 230,105 |
| 2022-05-06 | 725.00 | 725.00 | 711.20 | 715.80 | 568.65 | 251,332 |
| 2022-05-05 | 751.00 | 753.00 | 732.20 | 733.20 | 582.47 | 127,564 |
| 2022-05-04 | 755.00 | 756.00 | 731.00 | 734.80 | 583.74 | 124,464 |
| 2022-05-03 | 745.20 | 760.00 | 738.00 | 747.00 | 593.44 | 143,819 |
| 2022-05-02 | 740.00 | 743.00 | 709.00 | 728.00 | 578.34 | 274,092 |
| 2022-04-29 | 782.00 | 782.00 | 742.20 | 744.60 | 591.53 | 421,675 |
| 2022-04-28 | 770.00 | 778.00 | 762.00 | 766.00 | 608.53 | 177,665 |
| 2022-04-27 | 761.00 | 762.00 | 746.00 | 752.80 | 598.04 | 238,929 |
| 2022-04-26 | 766.00 | 775.00 | 763.80 | 772.00 | 613.30 | 125,707 |
| 2022-04-25 | 762.00 | 768.40 | 749.00 | 755.40 | 600.11 | 225,391 |
| 2022-04-22 | 784.80 | 794.80 | 777.20 | 780.00 | 619.65 | 134,111 |
| 2022-04-21 | 794.60 | 802.00 | 790.00 | 800.80 | 636.18 | 116,127 |
| 2022-04-20 | 781.00 | 799.80 | 781.00 | 790.00 | 627.60 | 180,043 |
| 2022-04-19 | 778.00 | 790.00 | 770.20 | 781.00 | 620.45 | 116,487 |
| 2022-04-14 | 766.00 | 780.00 | 766.00 | 778.40 | 618.38 | 184,701 |
| 2022-04-13 | 761.00 | 768.00 | 757.00 | 762.20 | 605.51 | 115,963 |
| 2022-04-12 | 748.20 | 761.20 | 737.00 | 756.00 | 600.59 | 167,664 |
| 2022-04-11 | 772.00 | 780.80 | 764.80 | 767.00 | 609.33 | 99,177 |
| 2022-04-08 | 767.40 | 786.40 | 765.00 | 771.80 | 613.14 | 191,903 |
| 2022-04-07 | 750.80 | 767.00 | 741.80 | 759.00 | 602.97 | 332,142 |
| 2022-04-06 | 790.00 | 791.40 | 737.00 | 739.40 | 587.40 | 693,460 |
| 2022-04-05 | 808.40 | 811.20 | 790.00 | 790.00 | 627.60 | 347,572 |
| 2022-04-04 | 831.00 | 834.00 | 808.40 | 810.80 | 644.12 | 291,061 |
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.