Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	37.710	37.810	36.700	37.160	33.291	6,572
2024-02-28	38.940	39.060	38.580	38.810	34.769	6,461
2024-02-27	38.790	39.140	38.790	39.140	35.065	89
2024-02-26	39.160	39.260	38.850	39.030	34.966	2,421
2024-02-23	39.600	39.630	39.340	39.390	35.289	50
2024-02-22	39.640	39.910	39.640	39.800	35.656	444
2024-02-21	39.310	39.310	39.230	39.230	35.145	16
2024-02-20	39.050	39.050	38.910	39.010	34.948	822
2024-02-19	39.100	39.100	38.980	39.010	34.948	51
2024-02-16	39.210	39.500	39.210	39.420	35.316	80
2024-02-15	38.910	38.950	38.910	38.950	34.894	775
2024-02-14	39.970	40.020	39.490	39.490	35.378	395
2024-02-13	39.880	40.100	39.840	39.900	35.746	1,367
2024-02-12	39.050	39.410	39.050	39.410	35.307	1,035
2024-02-09	38.900	39.460	38.900	39.460	35.351	920
2024-02-08	39.010	39.010	38.670	38.820	34.778	1,219
2024-02-07	39.290	39.400	38.940	39.050	34.984	2,584
2024-02-06	39.710	40.190	39.620	39.670	35.539	1,655
2024-02-05	40.430	40.430	40.020	40.020	35.853	775
2024-02-02	39.870	40.310	39.870	40.050	35.880	792
2024-02-01	40.120	40.520	40.060	40.060	35.889	2,654
2024-01-31	40.290	40.350	39.970	39.970	35.808	788
2024-01-30	40.100	40.260	40.100	40.180	35.996	405
2024-01-29	40.360	40.360	40.100	40.100	35.925	2,240
2024-01-26	39.830	40.090	39.550	39.880	35.728	5,115
2024-01-25	39.620	40.000	39.620	40.000	35.835	629
2024-01-24	39.400	39.950	39.400	39.950	35.790	1,430
2024-01-23	39.290	39.400	39.010	39.400	35.298	1,163
2024-01-22	39.110	39.430	39.110	39.430	35.324	3,090
2024-01-19	38.730	39.140	38.730	39.140	35.065	82
2024-01-18	38.530	38.530	38.360	38.360	34.366	804
2024-01-17	38.350	38.460	38.300	38.300	34.312	1,147
2024-01-16	38.580	39.020	38.580	39.020	34.957	3,431
2024-01-15	38.760	39.460	38.760	39.460	35.351	9
2024-01-12	38.940	39.120	38.670	39.120	35.047	530
2024-01-11	38.440	38.790	38.330	38.790	34.751	1,149
2024-01-10	38.190	38.610	38.030	38.610	34.590	1,524
2024-01-09	38.130	38.420	37.750	38.420	34.420	1,198
2024-01-08	37.890	38.130	37.840	38.130	34.160	2,922
2024-01-05	37.290	37.820	37.290	37.820	33.882	452
2024-01-04	36.760	37.500	36.760	37.290	33.407	936
2024-01-03	36.620	36.820	36.620	36.820	32.986	1,529
2024-01-02	36.750	36.810	36.730	36.780	32.950	459
2023-12-29	36.540	36.630	36.530	36.630	32.816	31
2023-12-28	36.510	36.790	36.470	36.790	32.959	435
2023-12-27	36.420	36.790	36.420	36.640	32.825	152
2023-12-22	36.360	36.360	35.980	35.980	32.234	740
2023-12-21	35.980	36.450	35.980	36.450	32.655	2,062
2023-12-20	36.160	36.210	35.940	36.210	32.440	907
2023-12-18	35.830	35.950	35.790	35.800	32.072	133
2023-12-15	35.900	36.020	35.520	36.020	32.270	2,893
2023-12-14	36.860	36.900	35.540	35.540	31.840	7,131
2023-12-13	37.070	37.130	36.890	36.890	33.049	1,374
2023-12-12	36.960	37.070	36.920	36.950	33.103	9,505
2023-12-11	36.860	36.990	36.750	36.840	33.004	971
2023-12-08	36.360	36.940	36.360	36.860	33.022	581
2023-12-07	36.560	36.560	36.320	36.390	32.601	3,768
2023-12-06	36.900	37.100	36.880	36.880	33.040	1,358
2023-12-05	36.750	36.900	36.740	36.740	32.915	1,261
2023-12-04	37.260	37.400	36.850	37.400	33.506	4,003

← NewerPage 12 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.