Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ERBAG.PR stock page

Erste Group Bank AG historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-302,650.002,679.002,636.002,678.002,658.7324,389
2026-01-292,659.002,680.002,659.002,667.002,647.8117,070
2026-01-282,680.002,684.002,641.002,660.002,640.8642,928
2026-01-272,649.002,692.002,635.002,671.002,651.7830,640
2026-01-262,619.002,648.002,612.002,635.002,616.0414,306
2026-01-232,616.002,645.002,611.002,619.002,600.1522,066
2026-01-222,539.002,618.002,539.002,611.002,592.2196,453
2026-01-212,506.002,538.002,475.002,537.002,518.74106,103
2026-01-202,528.002,540.002,501.002,508.002,489.9567,647
2026-01-192,501.002,533.002,492.002,524.002,505.8447,774
2026-01-162,535.002,554.002,535.002,542.002,523.7140,433
2026-01-152,537.002,538.002,501.002,528.002,509.8159,656
2026-01-142,544.002,558.002,529.002,544.002,525.69123,442
2026-01-132,529.002,555.002,522.002,531.002,512.79160,409
2026-01-122,508.002,522.002,472.002,519.002,500.8738,817
2026-01-092,525.002,535.002,492.002,508.002,489.9559,055
2026-01-082,501.002,526.002,501.002,524.002,505.8418,710
2026-01-072,520.002,528.002,491.002,504.002,485.9854,947
2026-01-062,539.002,539.002,480.002,516.002,497.8946,980
2026-01-052,499.002,515.002,494.002,515.002,496.9058,357
2026-01-022,479.002,499.002,466.002,493.002,475.0626,893
2025-12-302,449.002,492.002,449.002,475.002,457.1938,459
2025-12-292,450.002,459.002,441.002,441.002,423.438,838
2025-12-232,448.002,449.002,420.002,449.002,431.3818,408
2025-12-222,446.002,460.002,431.002,431.002,413.5123,857
2025-12-192,429.002,448.002,420.002,442.002,424.4357,108
2025-12-182,399.002,432.002,399.002,413.002,395.6488,018
2025-12-172,396.002,403.002,386.002,399.002,381.7451,075
2025-12-162,350.002,396.002,349.002,379.002,361.8830,025
2025-12-152,340.002,358.002,323.002,349.002,332.1032,191
2025-12-122,394.002,403.002,342.002,342.002,325.1542,225
2025-12-112,373.002,397.002,373.002,386.002,368.8334,526
2025-12-102,381.002,381.002,361.002,372.002,354.939,786
2025-12-092,334.002,385.002,330.002,381.002,363.8777,699
2025-12-082,333.002,333.002,315.002,319.002,302.3130,247
2025-12-052,352.002,369.002,333.002,333.002,316.2129,767
2025-12-042,333.002,341.002,322.002,326.002,309.2638,625
2025-12-032,355.002,373.002,336.002,336.002,319.1974,205
2025-12-022,277.002,346.002,277.002,337.002,320.18138,532
2025-12-012,256.002,269.002,251.002,262.002,245.7234,962
2025-11-282,235.002,259.002,233.002,256.002,239.7756,685
2025-11-272,225.002,238.002,221.002,229.002,212.9626,643
2025-11-262,219.002,237.002,200.002,235.002,218.9242,228
2025-11-252,180.002,226.002,149.002,220.002,204.02120,822
2025-11-242,169.002,193.002,150.002,164.002,148.4341,711
2025-11-212,144.002,158.002,120.002,150.002,134.5347,612
2025-11-202,192.002,204.002,168.002,181.002,165.3165,393
2025-11-192,133.002,180.002,121.002,177.002,161.3365,993
2025-11-182,144.002,158.002,129.002,131.002,115.66140,742
2025-11-142,228.002,228.002,191.002,204.002,188.14119,900
2025-11-132,266.002,275.002,239.002,244.002,227.8548,776
2025-11-122,265.002,273.002,255.002,259.002,242.7492,880
2025-11-112,250.002,265.002,236.002,237.002,220.9042,690
2025-11-102,193.002,247.002,192.002,236.002,219.91132,034
2025-11-072,171.002,191.002,158.002,166.002,150.4136,775
2025-11-062,144.002,170.002,144.002,162.002,146.4425,651
2025-11-052,174.002,175.002,149.002,154.002,138.5045,714
2025-11-042,176.002,180.002,147.002,164.002,148.4355,107
2025-11-032,185.002,196.002,169.002,188.002,172.2594,176
2025-10-312,080.002,177.002,080.002,160.002,144.46368,549
← NewerPage 4 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-2218.2477 CZK
2025-05-2674.5590 CZK
2024-05-2766.6214 CZK
2023-05-1644.9187 CZK
2022-05-2339.4526 CZK
2021-11-3025.5879 CZK
2021-05-2512.7108 CZK
2019-05-2036.0655 CZK

Open, high, low and close are as traded (CZK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.