Erste Group Bank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 821.80 | 837.80 | 810.60 | 828.40 | 658.10 | 157,821 |
| 2022-03-31 | 849.00 | 857.00 | 821.80 | 821.80 | 652.86 | 285,647 |
| 2022-03-30 | 849.80 | 854.00 | 834.00 | 837.00 | 664.94 | 290,182 |
| 2022-03-29 | 825.00 | 858.60 | 812.20 | 856.00 | 680.03 | 449,637 |
| 2022-03-28 | 805.00 | 832.00 | 798.00 | 815.20 | 647.62 | 222,511 |
| 2022-03-25 | 805.80 | 818.80 | 793.00 | 813.00 | 645.87 | 244,293 |
| 2022-03-24 | 812.80 | 820.00 | 800.00 | 817.00 | 649.05 | 188,191 |
| 2022-03-23 | 849.80 | 849.80 | 805.00 | 807.00 | 641.10 | 425,321 |
| 2022-03-22 | 817.20 | 840.00 | 811.00 | 839.60 | 667.00 | 220,140 |
| 2022-03-21 | 820.00 | 830.00 | 805.00 | 813.60 | 646.35 | 292,706 |
| 2022-03-18 | 800.00 | 809.00 | 786.20 | 808.00 | 641.90 | 235,022 |
| 2022-03-17 | 808.00 | 839.00 | 782.00 | 793.00 | 629.98 | 454,846 |
| 2022-03-16 | 761.00 | 809.40 | 757.00 | 805.00 | 639.51 | 545,416 |
| 2022-03-15 | 748.00 | 748.00 | 724.00 | 742.00 | 589.46 | 268,151 |
| 2022-03-14 | 764.80 | 764.80 | 741.80 | 756.00 | 600.59 | 330,364 |
| 2022-03-11 | 720.00 | 747.40 | 697.20 | 734.40 | 583.43 | 447,079 |
| 2022-03-10 | 758.00 | 766.20 | 713.20 | 720.20 | 572.15 | 514,464 |
| 2022-03-09 | 724.80 | 740.00 | 711.00 | 739.80 | 587.72 | 571,907 |
| 2022-03-08 | 630.00 | 708.60 | 620.00 | 689.60 | 547.84 | 550,747 |
| 2022-03-07 | 688.00 | 688.00 | 619.80 | 643.00 | 510.82 | 853,014 |
| 2022-03-04 | 750.00 | 753.00 | 711.80 | 723.00 | 574.37 | 521,035 |
| 2022-03-03 | 717.00 | 788.00 | 717.00 | 784.00 | 622.83 | 626,000 |
| 2022-03-02 | 738.00 | 738.00 | 686.00 | 703.60 | 558.96 | 694,684 |
| 2022-03-01 | 816.20 | 821.80 | 740.80 | 744.60 | 591.53 | 780,109 |
| 2022-02-28 | 849.80 | 849.80 | 760.80 | 794.00 | 630.78 | 1,072,220 |
| 2022-02-25 | 839.60 | 880.00 | 835.80 | 874.60 | 694.81 | 566,740 |
| 2022-02-24 | 880.00 | 889.80 | 811.60 | 821.60 | 652.70 | 501,759 |
| 2022-02-23 | 928.60 | 940.60 | 917.20 | 917.20 | 728.65 | 297,543 |
| 2022-02-22 | 925.60 | 940.00 | 899.80 | 934.20 | 742.15 | 251,113 |
| 2022-02-21 | 985.00 | 993.40 | 950.00 | 959.80 | 762.49 | 261,677 |
| 2022-02-18 | 1,003.50 | 1,007.00 | 984.60 | 992.80 | 788.71 | 237,676 |
| 2022-02-17 | 1,032.50 | 1,032.50 | 999.00 | 999.00 | 793.63 | 252,809 |
| 2022-02-16 | 1,050.00 | 1,050.00 | 1,020.50 | 1,027.00 | 815.88 | 293,167 |
| 2022-02-15 | 1,026.00 | 1,057.00 | 1,025.00 | 1,039.00 | 825.41 | 254,020 |
| 2022-02-14 | 1,054.00 | 1,054.00 | 1,011.00 | 1,027.00 | 815.88 | 391,075 |
| 2022-02-11 | 1,079.00 | 1,083.50 | 1,060.00 | 1,062.00 | 843.68 | 143,623 |
| 2022-02-10 | 1,085.50 | 1,099.50 | 1,083.50 | 1,086.50 | 863.14 | 152,306 |
| 2022-02-09 | 1,064.00 | 1,084.00 | 1,059.50 | 1,083.50 | 860.76 | 110,238 |
| 2022-02-08 | 1,045.00 | 1,065.50 | 1,043.50 | 1,064.50 | 845.67 | 280,533 |
| 2022-02-07 | 1,041.50 | 1,049.00 | 1,025.00 | 1,037.00 | 823.82 | 127,148 |
| 2022-02-04 | 1,052.50 | 1,055.00 | 1,025.00 | 1,039.00 | 825.41 | 148,840 |
| 2022-02-03 | 1,039.00 | 1,049.50 | 1,029.00 | 1,046.50 | 831.37 | 163,712 |
| 2022-02-02 | 1,021.50 | 1,058.50 | 1,021.50 | 1,043.00 | 828.59 | 307,436 |
| 2022-02-01 | 1,017.50 | 1,018.00 | 1,006.00 | 1,013.00 | 804.75 | 34,568 |
| 2022-01-31 | 1,020.00 | 1,026.00 | 1,004.50 | 1,006.00 | 799.19 | 104,388 |
| 2022-01-28 | 1,026.00 | 1,027.00 | 1,002.00 | 1,009.00 | 801.58 | 125,620 |
| 2022-01-27 | 1,025.00 | 1,034.00 | 1,016.00 | 1,029.50 | 817.86 | 136,838 |
| 2022-01-26 | 1,023.50 | 1,040.00 | 1,020.00 | 1,033.50 | 821.04 | 155,274 |
| 2022-01-25 | 1,000.00 | 1,033.50 | 1,000.00 | 1,005.00 | 798.40 | 170,384 |
| 2022-01-24 | 1,032.50 | 1,032.50 | 987.00 | 987.00 | 784.10 | 213,447 |
| 2022-01-21 | 1,040.00 | 1,044.00 | 1,028.50 | 1,033.50 | 821.04 | 141,635 |
| 2022-01-20 | 1,059.00 | 1,070.00 | 1,046.50 | 1,050.00 | 834.15 | 220,781 |
| 2022-01-19 | 1,093.00 | 1,093.00 | 1,068.00 | 1,068.00 | 848.45 | 213,619 |
| 2022-01-18 | 1,084.50 | 1,110.00 | 1,084.50 | 1,099.00 | 873.08 | 150,296 |
| 2022-01-17 | 1,075.50 | 1,090.00 | 1,075.50 | 1,088.50 | 864.73 | 54,349 |
| 2022-01-14 | 1,074.00 | 1,085.00 | 1,066.00 | 1,069.50 | 849.64 | 74,562 |
| 2022-01-13 | 1,061.00 | 1,083.00 | 1,061.00 | 1,080.50 | 858.38 | 187,770 |
| 2022-01-12 | 1,055.00 | 1,068.00 | 1,050.50 | 1,061.00 | 842.89 | 109,250 |
| 2022-01-11 | 1,038.00 | 1,056.00 | 1,035.00 | 1,051.50 | 835.34 | 90,666 |
| 2022-01-10 | 1,060.00 | 1,060.00 | 1,035.50 | 1,037.50 | 824.22 | 127,498 |
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.