Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	36.980	37.340	36.980	37.340	33.452	1,539
2023-11-30	37.000	37.110	36.750	36.750	32.924	1,760
2023-11-29	35.900	36.770	35.900	36.660	32.843	959
2023-11-28	35.720	36.000	35.720	36.000	32.252	2,198
2023-11-27	35.720	35.920	35.700	35.740	32.019	481
2023-11-24	36.030	36.030	35.910	35.910	32.171	518
2023-11-23	35.880	35.910	35.830	35.830	32.099	2,000
2023-11-22	35.850	36.130	35.850	36.020	32.270	1,597
2023-11-21	35.460	35.990	35.460	35.920	32.180	644
2023-11-20	35.900	35.900	35.530	35.530	31.831	2,164
2023-11-17	35.830	35.920	35.830	35.830	32.099	157
2023-11-16	35.350	35.700	35.350	35.700	31.983	4,843
2023-11-15	35.160	35.430	35.160	35.370	31.687	133
2023-11-14	34.500	35.000	34.500	34.920	31.284	2,304
2023-11-13	34.300	34.390	34.300	34.390	30.809	81
2023-11-10	33.700	33.810	33.680	33.680	30.173	1,134
2023-11-09	33.980	34.000	33.740	33.910	30.379	264
2023-11-08	34.020	34.150	33.920	34.070	30.523	1,825
2023-11-07	34.100	34.220	34.100	34.220	30.657	1,503
2023-11-06	34.470	34.470	34.100	34.100	30.549	665
2023-11-03	34.340	34.590	34.290	34.330	30.756	5,942
2023-11-02	33.660	33.970	33.660	33.970	30.433	90
2023-11-01	33.970	33.970	33.580	33.670	30.164	4,319
2023-10-31	33.950	34.070	33.780	33.780	30.263	841
2023-10-30	33.020	34.050	33.020	34.050	30.505	9,902
2023-10-27	32.830	33.000	32.480	32.830	29.412	2,836
2023-10-26	32.510	32.510	32.150	32.350	28.982	3,432
2023-10-25	32.690	32.920	32.690	32.820	29.403	834
2023-10-24	32.640	32.640	32.330	32.330	28.964	200
2023-10-23	32.320	32.370	32.320	32.370	29.000	153
2023-10-20	32.100	32.430	32.100	32.320	28.955	2,648
2023-10-19	32.600	32.620	32.530	32.530	29.143	814
2023-10-18	33.060	33.210	33.060	33.210	29.752	1,649
2023-10-17	33.120	33.150	33.070	33.150	29.698	220
2023-10-16	32.920	33.230	32.920	33.230	29.770	1,179
2023-10-13	32.910	32.910	32.570	32.630	29.233	866
2023-10-12	32.960	32.960	32.900	32.900	29.474	643
2023-10-11	32.810	33.310	32.810	33.280	29.815	1,438
2023-10-10	32.580	32.730	32.520	32.730	29.322	1,125
2023-10-09	32.470	32.530	32.340	32.340	28.973	1,675
2023-10-06	32.690	32.880	32.590	32.880	29.456	800
2023-10-05	32.300	32.380	32.280	32.340	28.973	533
2023-10-04	32.230	32.560	32.230	32.390	29.018	1,132
2023-10-03	32.710	32.830	32.340	32.340	28.973	689
2023-10-02	32.990	33.090	32.500	32.620	29.224	501
2023-09-29	32.920	32.920	32.800	32.810	29.394	1,423
2023-09-28	31.870	32.470	31.870	32.470	29.089	181
2023-09-27	32.080	32.110	31.830	31.920	28.596	1,390
2023-09-26	31.950	31.950	31.750	31.940	28.614	1,545
2023-09-25	32.220	32.220	31.860	31.960	28.632	556
2023-09-22	32.370	32.420	32.310	32.420	29.044	37
2023-09-21	32.840	32.840	32.100	32.310	28.946	5,909
2023-09-20	33.050	33.110	33.030	33.050	29.609	1,664
2023-09-19	32.510	32.940	32.290	32.820	29.403	2,722
2023-09-18	33.170	33.170	32.600	32.600	29.206	682
2023-09-15	33.200	33.390	32.710	32.710	29.304	910
2023-09-14	32.930	33.360	32.930	33.040	29.600	927
2023-09-13	32.730	32.730	32.560	32.660	29.259	189
2023-09-12	32.460	32.560	32.460	32.550	29.161	325
2023-09-11	32.290	32.290	31.880	32.020	28.686	1,954

← NewerPage 13 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.