Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ERBAG.PR stock page

Erste Group Bank AG historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-292,024.002,058.002,024.002,052.002,037.2340,286
2025-10-272,006.002,032.002,006.002,032.002,017.3829,912
2025-10-242,014.002,017.002,000.002,017.002,002.4940,548
2025-10-232,016.002,016.001,999.002,012.001,997.5264,989
2025-10-222,031.002,032.002,011.002,017.002,002.4955,429
2025-10-212,046.002,046.002,027.002,030.002,015.3925,493
2025-10-202,028.002,040.002,014.002,034.002,019.3657,060
2025-10-172,041.002,048.002,002.002,022.002,007.45168,167
2025-10-162,072.002,072.002,050.002,052.002,037.2380,302
2025-10-152,085.002,109.002,082.002,084.002,069.0070,897
2025-10-142,067.002,078.002,046.002,078.002,063.0524,559
2025-10-132,041.002,073.002,041.002,067.002,052.1331,224
2025-10-102,060.002,076.002,040.002,050.002,035.2544,152
2025-10-092,070.002,070.002,044.002,060.002,045.1841,986
2025-10-082,075.002,085.002,062.002,070.002,055.1041,979
2025-10-072,110.002,110.002,067.002,075.002,060.0768,091
2025-10-062,111.002,132.002,107.002,116.002,100.7771,777
2025-10-032,081.002,119.002,081.002,111.002,095.8193,008
2025-10-022,060.002,091.002,053.002,080.002,065.03108,067
2025-10-012,026.002,056.002,014.002,053.002,038.2344,767
2025-09-302,059.002,059.002,025.002,026.002,011.4241,226
2025-09-292,060.002,079.002,060.002,064.002,049.1562,460
2025-09-262,035.002,050.002,028.002,048.002,033.2665,901
2025-09-252,020.002,034.002,012.002,030.002,015.3938,947
2025-09-242,010.002,024.001,995.002,020.002,005.4643,187
2025-09-232,004.002,010.001,995.002,000.001,985.6127,284
2025-09-222,022.002,022.002,001.002,012.001,997.5230,612
2025-09-192,030.002,049.002,012.002,028.002,013.4147,127
2025-09-182,009.002,039.002,006.002,035.002,020.3685,047
2025-09-171,983.002,014.001,983.002,012.001,997.5240,690
2025-09-162,019.002,019.001,974.001,977.501,963.2781,525
2025-09-152,020.002,020.001,996.002,010.001,995.5434,777
2025-09-122,032.002,032.001,994.002,003.001,988.59100,905
2025-09-112,051.002,051.002,001.002,027.002,012.4196,087
2025-09-102,020.002,053.002,020.002,041.002,026.3145,663
2025-09-092,021.002,053.002,015.002,017.002,002.4982,758
2025-09-082,004.002,018.001,986.502,007.001,992.5623,435
2025-09-052,038.002,038.001,991.001,995.001,980.6459,406
2025-09-041,999.002,031.001,997.002,029.002,014.4054,776
2025-09-032,005.002,005.001,985.001,992.001,977.6745,788
2025-09-021,990.002,007.001,985.501,995.001,980.6462,110
2025-09-011,994.002,010.001,990.001,992.501,978.1612,437
2025-08-292,006.002,007.001,982.001,994.001,979.6536,121
2025-08-282,003.002,018.001,995.002,013.001,998.5131,293
2025-08-272,039.002,043.001,990.001,999.001,984.61130,103
2025-08-262,100.002,100.002,043.002,050.002,035.25115,539
2025-08-252,090.002,107.002,080.002,105.002,089.8550,598
2025-08-222,122.002,130.002,071.002,073.002,058.08111,284
2025-08-212,140.002,141.002,109.002,135.002,119.6461,869
2025-08-202,145.002,145.002,125.002,132.002,116.6638,137
2025-08-192,110.002,147.002,110.002,143.002,127.5835,107
2025-08-182,133.002,149.002,096.002,110.002,094.8259,822
2025-08-152,105.002,144.002,105.002,133.002,117.6582,406
2025-08-142,098.002,104.002,086.002,097.002,081.9130,474
2025-08-132,111.002,112.002,100.002,110.002,094.8221,933
2025-08-122,100.002,114.002,096.002,109.002,093.8228,342
2025-08-112,095.002,099.002,082.002,094.002,078.9331,981
2025-08-082,076.002,095.002,063.002,095.002,079.9251,757
2025-08-072,044.002,099.002,041.002,074.002,059.08109,490
2025-08-062,017.002,043.002,017.002,037.002,022.3462,786
← NewerPage 5 of 21 · 1,254 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.