Erste Group Bank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 1,619.00 | 1,656.00 | 1,616.00 | 1,655.00 | 1,572.85 | 69,087 |
| 2025-02-12 | 1,590.00 | 1,615.00 | 1,576.00 | 1,610.00 | 1,530.08 | 80,376 |
| 2025-02-11 | 1,551.50 | 1,579.00 | 1,544.00 | 1,579.00 | 1,500.62 | 55,435 |
| 2025-02-10 | 1,551.00 | 1,555.00 | 1,535.50 | 1,555.00 | 1,477.81 | 70,703 |
| 2025-02-07 | 1,581.00 | 1,585.00 | 1,548.00 | 1,554.50 | 1,477.33 | 75,376 |
| 2025-02-06 | 1,487.00 | 1,569.50 | 1,487.00 | 1,569.50 | 1,491.59 | 153,388 |
| 2025-02-05 | 1,499.00 | 1,500.00 | 1,475.50 | 1,478.00 | 1,404.63 | 67,877 |
| 2025-02-04 | 1,480.00 | 1,498.50 | 1,476.00 | 1,497.50 | 1,423.16 | 50,220 |
| 2025-02-03 | 1,483.00 | 1,487.00 | 1,462.00 | 1,463.50 | 1,390.85 | 122,232 |
| 2025-01-31 | 1,524.00 | 1,527.50 | 1,501.50 | 1,503.00 | 1,428.39 | 54,561 |
| 2025-01-30 | 1,530.50 | 1,534.50 | 1,518.00 | 1,523.50 | 1,447.87 | 17,484 |
| 2025-01-29 | 1,535.00 | 1,535.00 | 1,520.00 | 1,530.50 | 1,454.53 | 50,965 |
| 2025-01-28 | 1,556.50 | 1,560.00 | 1,541.00 | 1,543.50 | 1,466.88 | 69,588 |
| 2025-01-27 | 1,560.50 | 1,560.50 | 1,543.00 | 1,556.50 | 1,479.23 | 59,958 |
| 2025-01-24 | 1,559.00 | 1,578.00 | 1,555.00 | 1,572.50 | 1,494.44 | 52,149 |
| 2025-01-23 | 1,541.00 | 1,553.50 | 1,541.00 | 1,548.50 | 1,471.63 | 14,636 |
| 2025-01-22 | 1,552.50 | 1,557.00 | 1,545.00 | 1,545.50 | 1,468.78 | 25,783 |
| 2025-01-21 | 1,552.00 | 1,553.00 | 1,541.00 | 1,547.50 | 1,470.68 | 23,154 |
| 2025-01-20 | 1,537.50 | 1,551.50 | 1,534.00 | 1,551.50 | 1,474.48 | 44,526 |
| 2025-01-17 | 1,522.00 | 1,538.50 | 1,519.50 | 1,533.50 | 1,457.38 | 32,621 |
| 2025-01-16 | 1,541.00 | 1,541.00 | 1,520.00 | 1,521.50 | 1,445.97 | 30,930 |
| 2025-01-15 | 1,530.50 | 1,539.00 | 1,516.50 | 1,528.50 | 1,452.62 | 37,264 |
| 2025-01-14 | 1,514.00 | 1,538.00 | 1,514.00 | 1,525.00 | 1,449.30 | 61,039 |
| 2025-01-13 | 1,520.00 | 1,520.00 | 1,497.50 | 1,506.00 | 1,431.24 | 38,715 |
| 2025-01-10 | 1,496.00 | 1,521.50 | 1,492.50 | 1,515.50 | 1,440.27 | 95,329 |
| 2025-01-09 | 1,470.00 | 1,497.00 | 1,467.00 | 1,494.00 | 1,419.84 | 85,770 |
| 2025-01-08 | 1,463.50 | 1,472.00 | 1,461.00 | 1,463.00 | 1,390.38 | 17,295 |
| 2025-01-07 | 1,467.00 | 1,473.00 | 1,457.50 | 1,463.50 | 1,390.85 | 38,286 |
| 2025-01-06 | 1,468.00 | 1,469.50 | 1,456.00 | 1,466.50 | 1,393.70 | 23,253 |
| 2025-01-03 | 1,470.00 | 1,473.00 | 1,460.50 | 1,465.00 | 1,392.28 | 36,438 |
| 2025-01-02 | 1,494.00 | 1,496.00 | 1,448.50 | 1,465.00 | 1,392.28 | 92,250 |
| 2024-12-30 | 1,483.00 | 1,495.50 | 1,480.00 | 1,486.50 | 1,412.71 | 47,537 |
| 2024-12-27 | 1,480.00 | 1,495.00 | 1,480.00 | 1,488.00 | 1,414.14 | 22,991 |
| 2024-12-23 | 1,470.00 | 1,495.00 | 1,470.00 | 1,486.00 | 1,412.23 | 35,168 |
| 2024-12-20 | 1,477.50 | 1,477.50 | 1,453.50 | 1,473.00 | 1,399.88 | 59,083 |
| 2024-12-19 | 1,456.50 | 1,481.00 | 1,456.50 | 1,477.50 | 1,404.16 | 29,554 |
| 2024-12-18 | 1,470.00 | 1,483.00 | 1,466.50 | 1,481.00 | 1,407.48 | 36,134 |
| 2024-12-17 | 1,471.00 | 1,478.00 | 1,459.50 | 1,461.00 | 1,388.48 | 27,245 |
| 2024-12-16 | 1,468.00 | 1,486.50 | 1,467.00 | 1,471.00 | 1,397.98 | 63,549 |
| 2024-12-13 | 1,440.00 | 1,464.00 | 1,440.00 | 1,462.50 | 1,389.90 | 85,920 |
| 2024-12-12 | 1,400.00 | 1,446.50 | 1,400.00 | 1,440.50 | 1,368.99 | 124,581 |
| 2024-12-11 | 1,384.00 | 1,399.00 | 1,381.00 | 1,395.00 | 1,325.75 | 35,363 |
| 2024-12-10 | 1,361.00 | 1,389.00 | 1,361.00 | 1,387.50 | 1,318.62 | 83,360 |
| 2024-12-09 | 1,363.50 | 1,370.00 | 1,361.00 | 1,367.00 | 1,299.14 | 11,408 |
| 2024-12-06 | 1,364.50 | 1,371.00 | 1,363.00 | 1,363.50 | 1,295.82 | 39,037 |
| 2024-12-05 | 1,339.00 | 1,363.00 | 1,339.00 | 1,358.00 | 1,290.59 | 102,753 |
| 2024-12-04 | 1,341.00 | 1,341.00 | 1,330.00 | 1,338.00 | 1,271.58 | 28,308 |
| 2024-12-03 | 1,322.00 | 1,348.00 | 1,322.00 | 1,335.00 | 1,268.73 | 91,982 |
| 2024-12-02 | 1,294.00 | 1,319.50 | 1,294.00 | 1,315.00 | 1,249.72 | 55,975 |
| 2024-11-29 | 1,300.00 | 1,301.00 | 1,292.00 | 1,293.50 | 1,229.29 | 14,463 |
| 2024-11-28 | 1,294.50 | 1,304.50 | 1,294.00 | 1,300.00 | 1,235.47 | 15,424 |
| 2024-11-27 | 1,310.00 | 1,310.00 | 1,285.00 | 1,296.00 | 1,231.67 | 70,620 |
| 2024-11-26 | 1,301.00 | 1,316.00 | 1,294.00 | 1,308.00 | 1,243.07 | 36,639 |
| 2024-11-25 | 1,317.50 | 1,320.00 | 1,301.00 | 1,302.00 | 1,237.37 | 64,299 |
| 2024-11-22 | 1,338.50 | 1,341.00 | 1,297.00 | 1,317.00 | 1,251.62 | 114,903 |
| 2024-11-21 | 1,309.50 | 1,316.50 | 1,302.50 | 1,313.00 | 1,247.82 | 44,783 |
| 2024-11-20 | 1,329.00 | 1,336.50 | 1,314.50 | 1,317.00 | 1,251.62 | 58,625 |
| 2024-11-19 | 1,343.00 | 1,359.00 | 1,305.00 | 1,312.00 | 1,246.87 | 168,449 |
| 2024-11-18 | 1,340.00 | 1,344.00 | 1,335.00 | 1,343.00 | 1,276.33 | 26,268 |
| 2024-11-15 | 1,330.00 | 1,344.00 | 1,325.00 | 1,340.00 | 1,273.48 | 26,275 |
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.