Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-03	45.470	45.900	44.690	44.690	42.470	910
2024-05-31	44.670	45.110	44.670	45.090	42.850	703
2024-05-30	44.660	44.660	44.530	44.530	42.318	65
2024-05-29	44.900	45.000	44.460	44.460	42.252	329
2024-05-28	44.400	45.030	44.390	45.030	42.793	2,393
2024-05-27	44.840	44.910	44.400	44.720	42.499	2,435
2024-05-24	46.600	47.200	46.210	47.120	42.214	1,788
2024-05-23	47.360	47.380	47.000	47.000	42.106	3,442
2024-05-22	47.120	47.120	47.090	47.090	42.187	22
2024-05-21	47.600	47.700	47.400	47.440	42.500	552
2024-05-20	47.550	47.640	47.220	47.220	42.303	514
2024-05-17	46.400	47.780	46.340	47.780	42.805	4,907
2024-05-16	46.160	46.240	46.020	46.240	41.425	1,091
2024-05-15	46.000	46.130	46.000	46.130	41.327	2,581
2024-05-13	45.830	45.890	45.700	45.750	40.986	810
2024-05-10	45.710	45.710	45.490	45.490	40.753	1,140
2024-05-08	45.660	45.660	45.310	45.310	40.592	164
2024-05-07	45.300	45.870	45.170	45.870	41.094	2,075
2024-05-06	44.800	44.960	44.800	44.930	40.252	129
2024-05-03	45.260	45.260	44.520	44.520	39.884	1,852
2024-05-02	44.670	45.180	44.400	44.650	40.001	2,309
2024-04-30	44.400	44.400	43.480	44.180	39.580	3,104
2024-04-29	44.170	44.170	43.930	44.160	39.562	1,405
2024-04-26	44.480	44.510	44.040	44.200	39.598	1,561
2024-04-25	44.410	44.690	44.220	44.690	40.037	1,956
2024-04-24	44.270	44.700	44.270	44.700	40.046	533
2024-04-23	43.750	44.500	43.750	44.500	39.867	1,318
2024-04-22	43.290	43.630	43.260	43.630	39.087	239
2024-04-19	42.280	42.980	42.280	42.770	38.317	1,428
2024-04-18	42.180	42.730	42.180	42.730	38.281	1,693
2024-04-17	41.920	42.060	41.920	41.990	37.618	98
2024-04-16	41.440	41.440	41.230	41.280	36.982	2,044
2024-04-15	42.370	42.370	41.820	41.820	37.466	1,086
2024-04-11	42.540	42.540	42.450	42.450	38.030	40
2024-04-10	42.980	43.120	42.980	43.100	38.612	634
2024-04-09	42.720	42.720	42.600	42.600	38.164	20
2024-04-08	42.190	42.680	42.190	42.680	38.236	780
2024-04-05	41.850	42.060	41.130	41.780	37.430	5,982
2024-04-04	42.000	42.400	41.980	41.980	37.609	1,688
2024-04-03	41.490	41.870	41.490	41.870	37.510	604
2024-04-02	41.390	41.870	41.390	41.600	37.269	2,504
2024-03-28	41.030	41.240	41.030	41.240	36.946	724
2024-03-27	40.780	40.890	40.780	40.890	36.632	274
2024-03-26	40.000	40.260	39.960	39.990	35.826	1,043
2024-03-25	40.070	40.100	39.880	39.880	35.728	260
2024-03-22	40.120	40.240	40.120	40.120	35.943	69
2024-03-21	39.650	40.390	39.650	40.390	36.185	888
2024-03-20	39.500	39.500	39.220	39.340	35.244	3,222
2024-03-19	39.010	39.500	39.010	39.500	35.387	2,730
2024-03-18	38.650	39.100	38.490	38.780	34.742	907
2024-03-15	37.820	38.950	37.820	38.830	34.787	1,595
2024-03-14	37.920	37.920	37.520	37.800	33.864	212
2024-03-13	37.880	37.900	37.560	37.560	33.649	1,020
2024-03-12	37.420	37.580	37.400	37.580	33.667	1,005
2024-03-11	37.640	37.640	37.420	37.620	33.703	98
2024-03-08	37.740	37.740	37.630	37.650	33.730	3,086
2024-03-07	37.620	37.660	37.470	37.660	33.739	355
2024-03-06	37.500	37.800	37.480	37.800	33.864	90
2024-03-04	37.190	37.200	36.800	37.180	33.309	1,367
2024-03-01	37.460	37.460	37.100	37.340	33.452	3,184

← NewerPage 11 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.