Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	32.640	32.640	31.800	31.990	28.659	1,269
2023-09-07	33.100	33.100	32.410	32.540	29.152	3,060
2023-09-06	33.260	33.260	33.210	33.240	29.779	65
2023-09-04	33.000	33.240	33.000	33.180	29.725	309
2023-09-01	33.060	33.060	33.000	33.030	29.591	252
2023-08-31	33.290	33.290	33.030	33.030	29.591	219
2023-08-30	33.620	33.780	33.620	33.630	30.128	889
2023-08-29	33.450	33.460	33.190	33.190	29.734	489
2023-08-28	32.980	33.300	32.980	33.100	29.654	2,188
2023-08-25	32.960	32.960	32.700	32.700	29.295	219
2023-08-24	32.880	32.990	32.710	32.990	29.555	2,575
2023-08-23	33.350	33.560	32.790	32.810	29.394	978
2023-08-22	33.710	33.710	33.550	33.560	30.066	1,003
2023-08-21	33.260	33.540	32.960	33.160	29.707	762
2023-08-18	33.160	33.220	32.800	33.220	29.761	9,332
2023-08-16	32.850	33.760	32.850	33.760	30.245	250
2023-08-15	33.560	33.580	33.130	33.130	29.680	2,271
2023-08-14	33.740	33.950	33.740	33.950	30.415	171
2023-08-11	33.800	33.910	33.550	33.750	30.236	882
2023-08-10	33.710	34.210	33.710	34.210	30.648	411
2023-08-09	33.980	34.080	33.840	34.080	30.532	1,671
2023-08-08	34.090	34.090	33.690	33.700	30.191	429
2023-08-07	34.510	34.700	34.200	34.600	30.997	1,174
2023-08-04	34.650	34.760	34.350	34.760	31.141	2,273
2023-08-03	34.130	34.670	33.770	34.670	31.060	1,442
2023-08-02	33.670	34.200	33.670	34.200	30.639	2,066
2023-08-01	34.350	34.350	33.960	34.070	30.523	1,842
2023-07-31	34.990	35.010	34.250	34.250	30.684	7,100
2023-07-28	34.580	34.690	34.260	34.550	30.953	1,275
2023-07-27	34.650	34.650	34.160	34.360	30.782	958
2023-07-26	34.430	34.430	33.960	33.960	30.424	1,506
2023-07-25	34.540	34.730	34.360	34.360	30.782	794
2023-07-24	34.350	34.780	34.350	34.780	31.159	266
2023-07-21	34.040	34.500	34.000	34.470	30.881	4,409
2023-07-20	33.840	33.920	33.700	33.700	30.191	909
2023-07-19	33.710	33.820	33.360	33.760	30.245	1,026
2023-07-18	33.210	33.750	33.110	33.350	29.878	2,117
2023-07-17	32.780	33.150	32.780	32.990	29.555	1,065
2023-07-14	32.890	33.380	32.840	32.930	29.501	3,782
2023-07-13	32.530	33.100	32.410	33.100	29.654	1,007
2023-07-12	32.280	32.510	32.220	32.410	29.035	1,873
2023-07-11	31.620	31.730	31.460	31.660	28.364	1,668
2023-07-10	31.590	31.810	31.460	31.810	28.498	839
2023-07-07	31.700	31.810	31.560	31.810	28.498	775
2023-07-06	32.240	32.240	31.560	31.930	28.605	793
2023-07-05	31.950	32.460	31.880	32.460	29.080	1,052
2023-07-04	32.500	32.650	32.260	32.630	29.233	1,789
2023-07-03	32.040	32.620	31.960	32.620	29.224	1,788
2023-06-30	31.380	32.410	31.360	32.410	29.035	4,097
2023-06-29	31.090	31.380	30.810	31.380	28.113	556
2023-06-27	30.660	30.940	30.410	30.940	27.718	485
2023-06-26	29.990	30.920	29.960	30.920	27.701	842
2023-06-23	30.690	30.730	30.410	30.730	27.530	5,703
2023-06-22	30.990	31.210	30.710	30.800	27.593	926
2023-06-21	31.480	31.670	31.310	31.400	28.131	469
2023-06-20	31.720	31.720	31.330	31.330	28.068	1,798
2023-06-19	31.710	31.790	31.540	31.630	28.337	453
2023-06-16	31.630	31.950	31.600	31.740	28.435	660
2023-06-15	31.950	32.000	31.640	31.770	28.462	1,050
2023-06-14	32.000	32.470	31.960	32.470	29.089	1,646

← NewerPage 14 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.