Erste Group Bank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 2,014.00 | 2,022.00 | 1,991.00 | 2,015.00 | 2,000.50 | 86,234 |
| 2025-08-04 | 1,941.00 | 2,011.00 | 1,941.00 | 2,005.00 | 1,990.57 | 66,187 |
| 2025-08-01 | 2,000.00 | 2,034.00 | 1,927.00 | 1,939.50 | 1,925.54 | 162,864 |
| 2025-07-31 | 1,949.00 | 1,987.50 | 1,949.00 | 1,967.00 | 1,952.85 | 121,990 |
| 2025-07-30 | 1,933.50 | 1,948.00 | 1,923.50 | 1,948.00 | 1,933.98 | 29,558 |
| 2025-07-29 | 1,930.50 | 1,953.00 | 1,917.50 | 1,944.00 | 1,930.01 | 50,476 |
| 2025-07-28 | 1,928.50 | 1,953.00 | 1,927.00 | 1,929.50 | 1,915.62 | 69,987 |
| 2025-07-25 | 1,916.00 | 1,921.00 | 1,905.50 | 1,917.00 | 1,903.20 | 30,664 |
| 2025-07-24 | 1,869.00 | 1,919.50 | 1,869.00 | 1,916.00 | 1,902.21 | 147,650 |
| 2025-07-23 | 1,857.00 | 1,868.50 | 1,847.50 | 1,855.00 | 1,841.65 | 25,712 |
| 2025-07-22 | 1,870.00 | 1,870.00 | 1,835.00 | 1,842.00 | 1,828.74 | 40,997 |
| 2025-07-21 | 1,872.00 | 1,872.50 | 1,850.00 | 1,862.00 | 1,848.60 | 20,440 |
| 2025-07-18 | 1,870.00 | 1,879.00 | 1,863.50 | 1,863.50 | 1,850.09 | 41,355 |
| 2025-07-17 | 1,842.50 | 1,863.00 | 1,836.00 | 1,857.50 | 1,844.13 | 110,077 |
| 2025-07-16 | 1,832.50 | 1,848.00 | 1,818.00 | 1,838.50 | 1,825.27 | 50,864 |
| 2025-07-15 | 1,831.00 | 1,839.00 | 1,816.00 | 1,832.50 | 1,819.31 | 25,838 |
| 2025-07-14 | 1,805.00 | 1,824.00 | 1,788.50 | 1,824.00 | 1,810.87 | 48,256 |
| 2025-07-11 | 1,839.00 | 1,839.00 | 1,808.00 | 1,812.50 | 1,799.46 | 34,098 |
| 2025-07-10 | 1,822.00 | 1,845.00 | 1,822.00 | 1,841.00 | 1,827.75 | 58,989 |
| 2025-07-09 | 1,785.00 | 1,815.00 | 1,785.00 | 1,815.00 | 1,801.94 | 184,651 |
| 2025-07-08 | 1,778.00 | 1,785.00 | 1,765.00 | 1,783.00 | 1,770.17 | 84,494 |
| 2025-07-07 | 1,768.00 | 1,770.00 | 1,750.00 | 1,768.00 | 1,755.28 | 14,072 |
| 2025-07-04 | 1,770.00 | 1,770.00 | 1,750.50 | 1,752.00 | 1,739.39 | 69,223 |
| 2025-07-03 | 1,768.50 | 1,773.50 | 1,761.00 | 1,771.50 | 1,758.75 | 28,007 |
| 2025-07-02 | 1,776.50 | 1,786.50 | 1,765.50 | 1,770.50 | 1,757.76 | 37,243 |
| 2025-07-01 | 1,780.00 | 1,786.00 | 1,762.00 | 1,773.50 | 1,760.74 | 37,257 |
| 2025-06-30 | 1,779.00 | 1,782.00 | 1,770.00 | 1,779.00 | 1,766.20 | 40,699 |
| 2025-06-27 | 1,758.00 | 1,787.00 | 1,755.00 | 1,778.00 | 1,765.21 | 90,795 |
| 2025-06-26 | 1,781.00 | 1,784.00 | 1,759.00 | 1,759.00 | 1,746.34 | 64,302 |
| 2025-06-25 | 1,785.00 | 1,790.50 | 1,765.00 | 1,767.00 | 1,754.28 | 59,971 |
| 2025-06-24 | 1,763.00 | 1,787.00 | 1,763.00 | 1,784.00 | 1,771.16 | 118,953 |
| 2025-06-23 | 1,747.00 | 1,761.00 | 1,729.00 | 1,744.50 | 1,731.95 | 106,094 |
| 2025-06-20 | 1,749.50 | 1,779.00 | 1,749.50 | 1,758.00 | 1,745.35 | 57,081 |
| 2025-06-19 | 1,767.00 | 1,767.00 | 1,751.00 | 1,751.00 | 1,738.40 | 25,604 |
| 2025-06-18 | 1,780.00 | 1,787.00 | 1,760.00 | 1,769.00 | 1,756.27 | 44,453 |
| 2025-06-17 | 1,790.00 | 1,801.00 | 1,780.00 | 1,786.50 | 1,773.64 | 81,970 |
| 2025-06-16 | 1,761.00 | 1,795.00 | 1,761.00 | 1,791.00 | 1,778.11 | 56,551 |
| 2025-06-13 | 1,770.00 | 1,770.00 | 1,745.00 | 1,754.50 | 1,741.87 | 91,101 |
| 2025-06-12 | 1,783.50 | 1,788.00 | 1,760.00 | 1,787.50 | 1,774.64 | 57,257 |
| 2025-06-11 | 1,776.00 | 1,797.00 | 1,770.50 | 1,786.00 | 1,773.15 | 50,767 |
| 2025-06-10 | 1,803.00 | 1,815.00 | 1,788.50 | 1,789.00 | 1,776.13 | 63,331 |
| 2025-06-09 | 1,804.00 | 1,814.00 | 1,801.00 | 1,809.50 | 1,796.48 | 88,858 |
| 2025-06-06 | 1,780.00 | 1,802.50 | 1,764.50 | 1,802.50 | 1,789.53 | 191,571 |
| 2025-06-05 | 1,750.00 | 1,769.00 | 1,746.00 | 1,768.50 | 1,755.77 | 72,393 |
| 2025-06-04 | 1,778.00 | 1,780.50 | 1,736.00 | 1,746.00 | 1,733.44 | 99,838 |
| 2025-06-03 | 1,771.50 | 1,773.00 | 1,735.00 | 1,746.00 | 1,733.44 | 81,171 |
| 2025-06-02 | 1,761.00 | 1,761.00 | 1,732.00 | 1,739.50 | 1,726.98 | 59,705 |
| 2025-05-30 | 1,765.00 | 1,766.50 | 1,756.00 | 1,761.50 | 1,748.82 | 56,533 |
| 2025-05-29 | 1,771.00 | 1,782.50 | 1,762.00 | 1,765.00 | 1,752.30 | 79,788 |
| 2025-05-28 | 1,771.00 | 1,782.50 | 1,761.00 | 1,767.50 | 1,754.78 | 64,363 |
| 2025-05-27 | 1,737.50 | 1,774.50 | 1,733.50 | 1,771.00 | 1,758.26 | 58,085 |
| 2025-05-26 | 1,708.00 | 1,739.50 | 1,708.00 | 1,733.50 | 1,721.03 | 86,566 |
| 2025-05-23 | 1,788.50 | 1,788.50 | 1,699.00 | 1,744.00 | 1,657.43 | 219,979 |
| 2025-05-22 | 1,799.00 | 1,799.00 | 1,757.00 | 1,782.50 | 1,694.02 | 103,834 |
| 2025-05-21 | 1,800.00 | 1,810.50 | 1,790.50 | 1,805.00 | 1,715.40 | 85,897 |
| 2025-05-20 | 1,786.00 | 1,806.00 | 1,786.00 | 1,801.00 | 1,711.60 | 88,112 |
| 2025-05-19 | 1,783.50 | 1,790.00 | 1,773.50 | 1,784.00 | 1,695.44 | 53,016 |
| 2025-05-16 | 1,790.00 | 1,798.00 | 1,777.00 | 1,790.00 | 1,701.14 | 64,964 |
| 2025-05-15 | 1,799.00 | 1,805.00 | 1,784.50 | 1,790.00 | 1,701.14 | 52,135 |
| 2025-05-14 | 1,779.50 | 1,798.00 | 1,769.00 | 1,796.50 | 1,707.32 | 107,166 |
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.