Erste Group Bank AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	48.730	48.820	48.560	48.820	46.395	1,077
2024-08-27	48.700	48.990	48.600	48.850	46.424	355
2024-08-26	48.500	48.670	48.500	48.670	46.253	84
2024-08-23	48.180	48.230	48.020	48.230	45.835	596
2024-08-22	47.720	47.920	47.720	47.850	45.473	3,135
2024-08-21	47.400	47.820	47.390	47.700	45.331	1,758
2024-08-20	48.040	48.040	47.630	47.630	45.264	350
2024-08-19	47.310	47.800	47.310	47.650	45.283	389
2024-08-16	47.430	47.600	47.140	47.280	44.932	283
2024-08-15	47.500	47.760	47.500	47.760	45.388	123
2024-08-14	46.120	47.000	46.120	47.000	44.666	31
2024-08-13	46.130	46.130	46.080	46.080	43.791	154
2024-08-12	46.160	46.160	45.900	46.130	43.839	415
2024-08-09	45.840	45.840	45.640	45.640	43.373	336
2024-08-08	45.400	45.440	45.400	45.440	43.183	30
2024-08-07	44.780	46.080	44.760	45.830	43.554	136
2024-08-06	44.320	44.700	44.300	44.300	42.100	1,026
2024-08-05	42.670	43.960	42.590	43.960	41.777	3,020
2024-08-02	46.780	47.530	44.720	44.740	42.518	4,864
2024-08-01	47.450	47.450	46.410	46.410	44.105	472
2024-07-31	48.170	48.170	47.950	48.120	45.730	84
2024-07-30	47.980	48.460	47.980	48.240	45.844	2,135
2024-07-29	47.850	47.850	47.700	47.700	45.331	146
2024-07-25	46.920	47.500	46.920	47.490	45.131	976
2024-07-24	47.020	47.020	46.920	46.930	44.599	631
2024-07-23	47.010	47.370	47.010	47.040	44.704	50
2024-07-22	46.820	46.820	46.590	46.590	44.276	231
2024-07-19	46.490	46.660	46.280	46.280	43.981	356
2024-07-18	46.770	47.000	45.960	45.960	43.677	522
2024-07-17	47.000	47.010	46.520	46.520	44.209	1,132
2024-07-16	47.000	47.100	47.000	47.100	44.761	100
2024-07-15	46.220	46.770	46.220	46.420	44.114	649
2024-07-12	46.430	46.520	46.430	46.520	44.209	300
2024-07-11	46.050	46.470	46.000	46.470	44.162	82
2024-07-09	45.480	45.480	45.410	45.410	43.155	22
2024-07-08	46.400	46.400	46.400	46.400	44.095	25
2024-07-05	46.340	46.340	46.260	46.260	43.962	882
2024-07-04	46.240	46.440	46.240	46.440	44.133	41
2024-07-03	45.500	46.400	45.500	46.400	44.095	1,784
2024-07-02	44.890	45.220	44.890	45.210	42.965	200
2024-07-01	45.000	45.300	44.950	45.300	43.050	5,419
2024-06-28	44.180	44.340	43.920	44.280	42.081	389
2024-06-27	44.110	44.440	43.950	44.440	42.233	310
2024-06-26	43.950	43.950	43.920	43.920	41.739	11
2024-06-25	44.020	44.020	43.960	43.960	41.777	10
2024-06-24	43.840	44.020	43.840	44.020	41.834	1,169
2024-06-21	43.450	43.450	43.350	43.350	41.197	41
2024-06-20	43.820	44.340	43.820	44.340	42.138	100
2024-06-19	43.380	43.690	43.380	43.690	41.520	552
2024-06-18	43.380	43.390	43.370	43.390	41.235	595
2024-06-17	42.620	43.200	42.610	43.180	41.035	622
2024-06-14	42.830	42.920	42.040	42.040	39.952	442
2024-06-13	44.700	44.700	43.410	43.770	41.596	387
2024-06-12	44.350	44.910	44.350	44.910	42.679	168
2024-06-11	44.510	44.510	43.930	43.930	41.748	300
2024-06-10	44.510	44.620	44.440	44.620	42.404	1,849
2024-06-07	45.010	45.300	44.940	45.070	42.831	195
2024-06-06	44.630	45.520	44.500	45.170	42.927	453
2024-06-05	44.440	44.800	44.440	44.480	42.271	418
2024-06-04	44.800	45.010	44.800	45.010	42.774	18

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-22	0.7500 EUR
2025-05-26	3.0000 EUR
2024-05-27	2.7000 EUR
2023-05-16	1.9000 EUR
2022-05-23	1.6000 EUR
2021-11-30	1.0000 EUR
2021-05-25	0.5000 EUR
2021-02-11	0.7500 EUR
2019-05-20	1.4000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.