Erste Group Bank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1,314.00 | 1,336.00 | 1,311.00 | 1,336.00 | 1,269.68 | 75,189 |
| 2024-11-13 | 1,338.00 | 1,338.00 | 1,311.00 | 1,314.00 | 1,248.77 | 83,633 |
| 2024-11-12 | 1,341.50 | 1,348.00 | 1,339.00 | 1,344.50 | 1,277.76 | 62,209 |
| 2024-11-11 | 1,357.00 | 1,359.00 | 1,346.00 | 1,349.00 | 1,282.04 | 22,556 |
| 2024-11-08 | 1,351.50 | 1,355.50 | 1,335.00 | 1,339.00 | 1,272.53 | 49,913 |
| 2024-11-07 | 1,344.00 | 1,358.00 | 1,341.00 | 1,357.00 | 1,289.64 | 40,676 |
| 2024-11-06 | 1,352.50 | 1,376.00 | 1,341.00 | 1,342.00 | 1,275.38 | 163,580 |
| 2024-11-05 | 1,319.00 | 1,340.00 | 1,319.00 | 1,337.50 | 1,271.11 | 68,416 |
| 2024-11-04 | 1,305.00 | 1,319.00 | 1,303.00 | 1,316.50 | 1,251.15 | 108,796 |
| 2024-11-01 | 1,301.00 | 1,319.00 | 1,301.00 | 1,308.00 | 1,243.07 | 115,209 |
| 2024-10-31 | 1,257.00 | 1,309.50 | 1,257.00 | 1,291.00 | 1,226.91 | 309,262 |
| 2024-10-30 | 1,251.00 | 1,253.50 | 1,235.00 | 1,248.00 | 1,186.05 | 43,054 |
| 2024-10-29 | 1,260.00 | 1,270.50 | 1,255.00 | 1,256.00 | 1,193.65 | 59,454 |
| 2024-10-25 | 1,237.00 | 1,249.00 | 1,230.50 | 1,242.50 | 1,180.82 | 26,069 |
| 2024-10-24 | 1,243.00 | 1,245.00 | 1,236.50 | 1,239.00 | 1,177.50 | 39,803 |
| 2024-10-23 | 1,253.50 | 1,255.50 | 1,247.50 | 1,250.00 | 1,187.95 | 32,531 |
| 2024-10-22 | 1,264.00 | 1,264.00 | 1,241.00 | 1,254.00 | 1,191.75 | 74,110 |
| 2024-10-21 | 1,269.50 | 1,269.50 | 1,260.50 | 1,265.00 | 1,202.21 | 19,564 |
| 2024-10-18 | 1,259.00 | 1,276.00 | 1,250.00 | 1,271.50 | 1,208.38 | 58,467 |
| 2024-10-17 | 1,269.50 | 1,277.50 | 1,257.00 | 1,259.00 | 1,196.50 | 46,376 |
| 2024-10-16 | 1,255.00 | 1,271.50 | 1,251.00 | 1,270.00 | 1,206.96 | 116,024 |
| 2024-10-15 | 1,250.00 | 1,255.00 | 1,246.00 | 1,250.50 | 1,188.42 | 59,575 |
| 2024-10-14 | 1,250.00 | 1,250.00 | 1,242.00 | 1,245.50 | 1,183.67 | 33,662 |
| 2024-10-11 | 1,244.00 | 1,250.00 | 1,241.50 | 1,242.50 | 1,180.82 | 62,461 |
| 2024-10-10 | 1,229.00 | 1,246.50 | 1,229.00 | 1,240.50 | 1,178.92 | 75,422 |
| 2024-10-09 | 1,225.00 | 1,229.00 | 1,214.00 | 1,228.00 | 1,167.04 | 80,512 |
| 2024-10-08 | 1,234.00 | 1,236.00 | 1,226.00 | 1,228.00 | 1,167.04 | 12,823 |
| 2024-10-07 | 1,233.00 | 1,239.00 | 1,224.50 | 1,234.00 | 1,172.74 | 20,812 |
| 2024-10-04 | 1,226.00 | 1,243.00 | 1,221.00 | 1,232.00 | 1,170.84 | 46,498 |
| 2024-10-03 | 1,227.00 | 1,230.50 | 1,215.00 | 1,226.50 | 1,165.62 | 63,906 |
| 2024-10-02 | 1,229.00 | 1,235.50 | 1,225.00 | 1,225.00 | 1,164.19 | 42,763 |
| 2024-10-01 | 1,225.00 | 1,246.50 | 1,225.00 | 1,233.00 | 1,171.79 | 56,710 |
| 2024-09-30 | 1,231.50 | 1,235.00 | 1,225.00 | 1,234.00 | 1,172.74 | 36,311 |
| 2024-09-27 | 1,230.50 | 1,235.00 | 1,221.00 | 1,231.50 | 1,170.37 | 38,896 |
| 2024-09-26 | 1,211.50 | 1,233.50 | 1,211.50 | 1,230.50 | 1,169.42 | 58,259 |
| 2024-09-25 | 1,193.00 | 1,212.00 | 1,188.00 | 1,211.00 | 1,150.89 | 45,476 |
| 2024-09-24 | 1,202.00 | 1,206.50 | 1,197.00 | 1,199.00 | 1,139.48 | 49,465 |
| 2024-09-23 | 1,211.00 | 1,216.50 | 1,200.00 | 1,205.00 | 1,145.18 | 42,729 |
| 2024-09-20 | 1,220.00 | 1,229.50 | 1,214.00 | 1,214.00 | 1,153.74 | 41,761 |
| 2024-09-19 | 1,199.50 | 1,220.00 | 1,199.50 | 1,219.50 | 1,158.96 | 70,900 |
| 2024-09-18 | 1,197.00 | 1,202.00 | 1,191.00 | 1,191.00 | 1,131.88 | 24,367 |
| 2024-09-17 | 1,203.00 | 1,212.50 | 1,197.00 | 1,197.00 | 1,137.58 | 15,936 |
| 2024-09-16 | 1,203.00 | 1,203.00 | 1,192.50 | 1,197.50 | 1,138.06 | 23,719 |
| 2024-09-13 | 1,201.00 | 1,206.00 | 1,194.50 | 1,203.50 | 1,143.76 | 39,394 |
| 2024-09-12 | 1,184.50 | 1,201.00 | 1,184.50 | 1,194.50 | 1,135.20 | 41,489 |
| 2024-09-11 | 1,191.50 | 1,205.00 | 1,180.00 | 1,180.00 | 1,121.42 | 81,133 |
| 2024-09-10 | 1,205.00 | 1,217.00 | 1,200.00 | 1,200.00 | 1,140.43 | 37,002 |
| 2024-09-09 | 1,200.00 | 1,211.50 | 1,195.00 | 1,209.00 | 1,148.98 | 42,460 |
| 2024-09-06 | 1,210.00 | 1,218.00 | 1,190.50 | 1,214.00 | 1,153.74 | 111,499 |
| 2024-09-05 | 1,212.00 | 1,221.00 | 1,210.50 | 1,212.50 | 1,152.31 | 11,412 |
| 2024-09-04 | 1,214.00 | 1,219.50 | 1,205.00 | 1,209.00 | 1,148.98 | 111,590 |
| 2024-09-03 | 1,245.00 | 1,252.00 | 1,220.00 | 1,221.50 | 1,160.86 | 70,078 |
| 2024-09-02 | 1,239.50 | 1,256.50 | 1,232.50 | 1,248.00 | 1,186.05 | 70,147 |
| 2024-08-30 | 1,226.00 | 1,240.50 | 1,226.00 | 1,238.00 | 1,176.55 | 84,999 |
| 2024-08-29 | 1,221.50 | 1,236.00 | 1,221.50 | 1,228.50 | 1,167.52 | 82,013 |
| 2024-08-28 | 1,220.50 | 1,220.50 | 1,214.50 | 1,216.50 | 1,156.11 | 18,131 |
| 2024-08-27 | 1,217.50 | 1,227.00 | 1,216.00 | 1,220.50 | 1,159.91 | 50,747 |
| 2024-08-26 | 1,206.00 | 1,219.00 | 1,202.00 | 1,217.50 | 1,157.06 | 44,038 |
| 2024-08-23 | 1,201.00 | 1,212.00 | 1,200.50 | 1,208.50 | 1,148.51 | 41,204 |
| 2024-08-22 | 1,188.50 | 1,204.00 | 1,188.50 | 1,203.00 | 1,143.28 | 56,789 |
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.