Erste Group Bank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,779.50 | 1,798.00 | 1,769.00 | 1,796.50 | 1,707.32 | 107,166 |
| 2025-05-13 | 1,801.00 | 1,805.00 | 1,775.50 | 1,781.00 | 1,692.59 | 137,194 |
| 2025-05-12 | 1,751.00 | 1,813.50 | 1,750.00 | 1,799.50 | 1,710.17 | 178,325 |
| 2025-05-09 | 1,729.00 | 1,747.00 | 1,720.00 | 1,746.00 | 1,659.33 | 209,160 |
| 2025-05-07 | 1,640.00 | 1,696.50 | 1,631.50 | 1,687.00 | 1,603.26 | 295,161 |
| 2025-05-06 | 1,600.00 | 1,637.00 | 1,575.00 | 1,589.50 | 1,510.60 | 187,275 |
| 2025-05-05 | 1,480.50 | 1,594.50 | 1,480.50 | 1,578.00 | 1,499.67 | 372,558 |
| 2025-05-02 | 1,493.00 | 1,510.00 | 1,471.00 | 1,475.00 | 1,401.78 | 77,953 |
| 2025-04-30 | 1,540.00 | 1,540.00 | 1,459.00 | 1,480.00 | 1,406.53 | 191,422 |
| 2025-04-29 | 1,534.50 | 1,555.00 | 1,525.00 | 1,539.00 | 1,462.60 | 61,867 |
| 2025-04-28 | 1,577.00 | 1,598.50 | 1,513.00 | 1,532.50 | 1,456.43 | 236,294 |
| 2025-04-25 | 1,566.00 | 1,584.00 | 1,553.00 | 1,564.00 | 1,486.36 | 78,269 |
| 2025-04-24 | 1,575.00 | 1,580.00 | 1,551.00 | 1,551.00 | 1,474.01 | 99,348 |
| 2025-04-23 | 1,560.00 | 1,592.50 | 1,549.50 | 1,586.50 | 1,507.75 | 148,557 |
| 2025-04-22 | 1,535.50 | 1,553.00 | 1,522.00 | 1,536.00 | 1,459.75 | 77,779 |
| 2025-04-17 | 1,550.00 | 1,572.00 | 1,532.00 | 1,537.00 | 1,460.70 | 102,311 |
| 2025-04-16 | 1,557.50 | 1,565.00 | 1,532.00 | 1,540.50 | 1,464.03 | 126,041 |
| 2025-04-15 | 1,527.00 | 1,575.00 | 1,527.00 | 1,575.00 | 1,496.82 | 136,030 |
| 2025-04-14 | 1,491.00 | 1,522.50 | 1,491.00 | 1,511.00 | 1,435.99 | 96,413 |
| 2025-04-11 | 1,467.00 | 1,476.50 | 1,423.00 | 1,465.00 | 1,392.28 | 212,092 |
| 2025-04-10 | 1,540.00 | 1,550.00 | 1,451.50 | 1,461.00 | 1,388.48 | 410,544 |
| 2025-04-09 | 1,390.00 | 1,424.50 | 1,359.50 | 1,385.50 | 1,316.72 | 318,283 |
| 2025-04-08 | 1,436.00 | 1,488.50 | 1,412.00 | 1,473.00 | 1,399.88 | 323,996 |
| 2025-04-07 | 1,350.00 | 1,420.00 | 1,260.50 | 1,420.00 | 1,349.51 | 416,651 |
| 2025-04-04 | 1,530.50 | 1,530.50 | 1,410.00 | 1,436.00 | 1,364.72 | 426,539 |
| 2025-04-03 | 1,575.00 | 1,575.00 | 1,550.00 | 1,560.50 | 1,483.04 | 155,397 |
| 2025-04-02 | 1,605.00 | 1,618.00 | 1,592.00 | 1,598.00 | 1,518.67 | 85,974 |
| 2025-04-01 | 1,602.00 | 1,618.00 | 1,595.50 | 1,605.00 | 1,525.33 | 79,906 |
| 2025-03-31 | 1,615.00 | 1,620.00 | 1,580.50 | 1,599.00 | 1,519.63 | 186,819 |
| 2025-03-28 | 1,689.00 | 1,689.00 | 1,631.00 | 1,636.50 | 1,555.26 | 168,076 |
| 2025-03-27 | 1,670.00 | 1,689.00 | 1,658.00 | 1,687.50 | 1,603.73 | 90,363 |
| 2025-03-26 | 1,680.50 | 1,699.00 | 1,671.50 | 1,690.00 | 1,606.11 | 46,857 |
| 2025-03-25 | 1,715.00 | 1,719.00 | 1,675.50 | 1,680.00 | 1,596.60 | 90,818 |
| 2025-03-24 | 1,677.50 | 1,710.00 | 1,677.50 | 1,710.00 | 1,625.12 | 98,713 |
| 2025-03-21 | 1,678.00 | 1,688.00 | 1,660.00 | 1,676.00 | 1,592.80 | 61,761 |
| 2025-03-20 | 1,688.00 | 1,688.50 | 1,654.00 | 1,666.00 | 1,583.30 | 76,714 |
| 2025-03-19 | 1,684.50 | 1,692.00 | 1,675.50 | 1,688.00 | 1,604.21 | 62,411 |
| 2025-03-18 | 1,701.00 | 1,703.00 | 1,683.50 | 1,687.00 | 1,603.26 | 114,983 |
| 2025-03-17 | 1,695.00 | 1,713.00 | 1,690.50 | 1,696.50 | 1,612.29 | 48,085 |
| 2025-03-14 | 1,628.00 | 1,711.00 | 1,628.00 | 1,690.50 | 1,606.58 | 272,458 |
| 2025-03-13 | 1,629.00 | 1,638.50 | 1,610.00 | 1,622.00 | 1,541.48 | 59,087 |
| 2025-03-12 | 1,623.00 | 1,637.00 | 1,612.00 | 1,613.50 | 1,533.41 | 113,369 |
| 2025-03-11 | 1,621.50 | 1,631.00 | 1,577.00 | 1,601.00 | 1,521.53 | 181,516 |
| 2025-03-10 | 1,681.00 | 1,687.50 | 1,606.00 | 1,621.50 | 1,541.01 | 252,317 |
| 2025-03-07 | 1,682.00 | 1,708.00 | 1,668.00 | 1,687.50 | 1,603.73 | 114,495 |
| 2025-03-06 | 1,669.00 | 1,685.00 | 1,654.50 | 1,685.00 | 1,601.36 | 117,621 |
| 2025-03-05 | 1,599.00 | 1,659.00 | 1,597.50 | 1,652.00 | 1,569.99 | 281,207 |
| 2025-03-04 | 1,637.00 | 1,637.00 | 1,553.00 | 1,559.50 | 1,482.09 | 254,135 |
| 2025-03-03 | 1,621.00 | 1,689.00 | 1,611.00 | 1,651.00 | 1,569.04 | 162,742 |
| 2025-02-28 | 1,688.00 | 1,688.00 | 1,609.50 | 1,620.50 | 1,540.06 | 265,920 |
| 2025-02-27 | 1,719.00 | 1,744.00 | 1,712.00 | 1,719.50 | 1,634.14 | 82,289 |
| 2025-02-26 | 1,692.00 | 1,715.50 | 1,688.50 | 1,715.50 | 1,630.34 | 63,781 |
| 2025-02-25 | 1,661.00 | 1,708.00 | 1,661.00 | 1,691.00 | 1,607.06 | 81,416 |
| 2025-02-24 | 1,659.00 | 1,680.00 | 1,658.00 | 1,659.00 | 1,576.65 | 40,702 |
| 2025-02-21 | 1,645.50 | 1,663.00 | 1,640.00 | 1,650.00 | 1,568.09 | 66,014 |
| 2025-02-20 | 1,701.00 | 1,708.00 | 1,654.00 | 1,659.00 | 1,576.65 | 109,810 |
| 2025-02-19 | 1,757.50 | 1,757.50 | 1,704.00 | 1,704.00 | 1,619.41 | 83,187 |
| 2025-02-18 | 1,688.00 | 1,734.00 | 1,688.00 | 1,730.00 | 1,644.12 | 74,551 |
| 2025-02-17 | 1,660.00 | 1,697.00 | 1,660.00 | 1,692.00 | 1,608.01 | 60,570 |
| 2025-02-14 | 1,655.00 | 1,668.00 | 1,644.00 | 1,655.00 | 1,572.85 | 53,089 |
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.