Erste Group Bank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 1,050.00 | 1,059.50 | 1,047.00 | 1,059.50 | 841.70 | 58,826 |
| 2022-01-06 | 1,040.00 | 1,047.00 | 1,030.00 | 1,046.00 | 830.97 | 51,494 |
| 2022-01-05 | 1,064.00 | 1,064.00 | 1,044.00 | 1,044.00 | 829.38 | 65,830 |
| 2022-01-04 | 1,030.00 | 1,066.50 | 1,030.00 | 1,062.50 | 844.08 | 242,190 |
| 2022-01-03 | 1,030.00 | 1,030.00 | 1,020.00 | 1,026.00 | 815.08 | 26,672 |
| 2021-12-30 | 1,016.00 | 1,034.50 | 1,016.00 | 1,025.50 | 814.68 | 37,828 |
| 2021-12-29 | 1,025.00 | 1,029.00 | 1,019.00 | 1,024.50 | 813.89 | 10,948 |
| 2021-12-28 | 1,027.00 | 1,035.50 | 1,021.50 | 1,023.00 | 812.70 | 37,567 |
| 2021-12-27 | 1,024.00 | 1,030.00 | 1,019.00 | 1,028.00 | 816.67 | 36,169 |
| 2021-12-23 | 1,020.00 | 1,029.50 | 1,019.00 | 1,024.00 | 813.49 | 42,661 |
| 2021-12-22 | 1,002.50 | 1,027.50 | 1,002.50 | 1,021.50 | 811.51 | 241,438 |
| 2021-12-21 | 982.40 | 1,002.50 | 982.40 | 1,002.00 | 796.02 | 99,742 |
| 2021-12-20 | 973.00 | 983.00 | 955.60 | 980.00 | 778.54 | 150,884 |
| 2021-12-17 | 992.60 | 995.20 | 980.20 | 986.60 | 783.78 | 50,952 |
| 2021-12-16 | 992.20 | 998.00 | 981.20 | 990.20 | 786.64 | 88,254 |
| 2021-12-15 | 1,001.50 | 1,004.50 | 977.60 | 979.40 | 778.06 | 197,974 |
| 2021-12-14 | 1,005.00 | 1,008.00 | 993.00 | 1,006.00 | 799.19 | 36,342 |
| 2021-12-13 | 1,010.00 | 1,019.50 | 995.60 | 998.40 | 793.16 | 104,865 |
| 2021-12-10 | 1,023.00 | 1,025.00 | 1,008.00 | 1,008.50 | 801.18 | 50,129 |
| 2021-12-09 | 1,005.00 | 1,030.00 | 1,004.50 | 1,023.00 | 812.70 | 133,166 |
| 2021-12-08 | 1,017.00 | 1,021.50 | 1,002.00 | 1,014.00 | 805.55 | 88,208 |
| 2021-12-07 | 996.20 | 1,016.00 | 996.20 | 1,015.00 | 806.34 | 198,291 |
| 2021-12-06 | 981.20 | 992.80 | 981.20 | 990.00 | 786.48 | 76,863 |
| 2021-12-03 | 985.80 | 990.00 | 974.00 | 978.20 | 777.11 | 64,022 |
| 2021-12-02 | 979.40 | 986.00 | 966.20 | 975.60 | 775.04 | 60,819 |
| 2021-12-01 | 987.00 | 996.40 | 980.40 | 984.20 | 781.88 | 93,828 |
| 2021-11-30 | 976.80 | 981.00 | 953.60 | 974.00 | 773.77 | 160,226 |
| 2021-11-29 | 979.80 | 1,007.00 | 979.80 | 995.00 | 770.13 | 100,881 |
| 2021-11-26 | 984.00 | 985.00 | 965.80 | 981.20 | 759.45 | 90,995 |
| 2021-11-25 | 1,007.00 | 1,008.00 | 1,000.00 | 1,007.00 | 779.42 | 23,540 |
| 2021-11-24 | 992.40 | 1,007.00 | 992.40 | 1,007.00 | 779.42 | 43,395 |
| 2021-11-23 | 984.20 | 997.00 | 973.60 | 993.00 | 768.58 | 45,973 |
| 2021-11-22 | 973.40 | 989.40 | 970.20 | 985.00 | 762.39 | 74,715 |
| 2021-11-19 | 1,022.00 | 1,031.00 | 972.40 | 976.80 | 756.04 | 277,696 |
| 2021-11-18 | 1,034.00 | 1,034.00 | 1,021.00 | 1,021.50 | 790.64 | 34,065 |
| 2021-11-16 | 1,032.00 | 1,038.00 | 1,029.00 | 1,034.00 | 800.31 | 48,873 |
| 2021-11-15 | 1,021.50 | 1,042.50 | 1,016.50 | 1,028.00 | 795.67 | 41,112 |
| 2021-11-12 | 1,050.00 | 1,053.00 | 1,026.50 | 1,029.00 | 796.44 | 36,062 |
| 2021-11-11 | 1,021.50 | 1,046.50 | 1,021.50 | 1,044.50 | 808.44 | 90,280 |
| 2021-11-10 | 1,053.00 | 1,053.00 | 1,020.00 | 1,020.00 | 789.48 | 126,029 |
| 2021-11-09 | 1,044.00 | 1,075.50 | 1,044.00 | 1,052.50 | 814.63 | 113,870 |
| 2021-11-08 | 1,033.00 | 1,050.00 | 1,026.00 | 1,048.50 | 811.54 | 187,195 |
| 2021-11-05 | 1,001.00 | 1,041.50 | 1,000.00 | 1,027.00 | 794.90 | 254,753 |
| 2021-11-04 | 1,002.00 | 1,008.00 | 988.00 | 989.80 | 766.10 | 118,831 |
| 2021-11-03 | 974.80 | 1,004.00 | 973.40 | 1,003.00 | 776.32 | 190,374 |
| 2021-11-02 | 974.00 | 974.80 | 950.00 | 972.80 | 752.94 | 114,540 |
| 2021-11-01 | 950.00 | 975.80 | 948.00 | 971.00 | 751.55 | 63,450 |
| 2021-10-29 | 969.60 | 969.60 | 951.20 | 953.20 | 737.77 | 48,322 |
| 2021-10-27 | 977.40 | 977.80 | 957.20 | 963.40 | 745.67 | 83,835 |
| 2021-10-26 | 975.00 | 984.20 | 975.00 | 975.00 | 754.65 | 24,096 |
| 2021-10-25 | 970.60 | 977.80 | 962.00 | 974.60 | 754.34 | 54,056 |
| 2021-10-22 | 974.40 | 978.60 | 953.00 | 971.00 | 751.55 | 122,544 |
| 2021-10-21 | 988.00 | 994.60 | 979.20 | 990.00 | 766.26 | 90,675 |
| 2021-10-20 | 989.20 | 991.00 | 981.20 | 990.20 | 766.41 | 52,296 |
← NewerPage 21 of 21 · 1,254 trading days
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.