Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	31.570	31.760	31.550	31.600	28.310	879
2023-06-12	31.500	31.680	31.480	31.480	28.202	6,347
2023-06-09	31.450	31.500	31.390	31.500	28.220	230
2023-06-08	31.750	31.750	31.610	31.610	28.319	412
2023-06-06	31.060	31.940	31.060	31.670	28.372	415
2023-06-05	31.540	31.560	31.210	31.450	28.175	1,851
2023-06-02	30.880	31.300	30.880	31.300	28.041	930
2023-06-01	30.460	30.860	30.460	30.580	27.396	1,434
2023-05-31	30.310	30.640	30.150	30.380	27.217	3,546
2023-05-30	30.240	30.570	29.980	29.980	26.858	1,449
2023-05-29	31.010	31.010	30.390	30.390	27.226	220
2023-05-26	30.590	30.920	30.160	30.510	27.333	1,127
2023-05-25	30.350	30.560	30.160	30.160	27.020	1,886
2023-05-24	31.100	31.100	30.200	30.200	27.056	2,466
2023-05-23	31.290	31.690	31.210	31.290	28.032	1,101
2023-05-22	31.100	31.820	31.070	31.560	28.274	2,909
2023-05-19	31.020	31.440	30.650	30.650	27.459	608
2023-05-18	31.000	31.100	30.630	31.100	27.862	2,099
2023-05-17	30.140	30.730	30.060	30.470	27.297	3,558
2023-05-16	29.600	30.400	29.460	30.300	27.145	5,155
2023-05-15	31.590	31.590	30.840	31.220	26.267	14,079
2023-05-12	31.750	31.760	31.200	31.360	26.385	1,452
2023-05-11	32.090	32.090	31.460	31.560	26.553	922
2023-05-10	32.400	32.540	32.000	32.450	27.302	2,229
2023-05-09	32.940	32.940	32.180	32.610	27.437	8,822
2023-05-08	32.500	33.260	32.480	33.260	27.984	2,375
2023-05-05	32.150	32.570	31.900	32.570	27.403	20,745
2023-05-04	32.580	32.730	31.720	32.010	26.932	12,212
2023-05-03	32.590	32.770	32.390	32.770	27.571	4,516
2023-05-02	32.920	33.470	32.430	32.640	27.462	16,875
2023-04-28	33.330	33.330	32.370	33.230	27.958	14,031
2023-04-27	32.300	32.920	32.300	32.480	27.327	6,616
2023-04-26	31.900	32.540	31.590	32.530	27.369	1,243
2023-04-25	32.270	32.440	32.160	32.160	27.058	2,620
2023-04-24	32.460	32.880	32.460	32.830	27.622	504
2023-04-21	32.400	32.740	32.250	32.740	27.546	5,181
2023-04-20	32.960	33.090	32.210	32.590	27.420	3,074
2023-04-19	32.070	32.760	32.000	32.760	27.563	13,350
2023-04-18	32.060	32.510	32.010	32.330	27.201	5,472
2023-04-17	32.330	32.500	31.800	31.820	26.772	13,192
2023-04-14	31.550	32.350	31.330	32.140	27.041	9,782
2023-04-13	31.320	31.480	31.200	31.300	26.334	1,996
2023-04-12	31.450	31.530	31.000	31.160	26.217	18,478
2023-04-11	31.590	31.590	31.060	31.270	26.309	16,763
2023-04-06	30.560	31.080	30.560	31.080	26.149	12,756
2023-04-05	30.700	30.700	30.260	30.300	25.493	9,198
2023-04-04	30.750	31.300	30.520	30.520	25.678	12,522
2023-04-03	30.490	30.880	30.240	30.240	25.443	8,424
2023-03-31	31.090	31.090	30.200	30.570	25.720	22,162
2023-03-30	30.160	31.040	30.160	30.830	25.939	26,633
2023-03-29	29.020	29.900	28.860	29.750	25.030	6,029
2023-03-28	29.260	29.260	28.350	28.500	23.979	10,803
2023-03-27	28.760	28.950	27.930	28.690	24.139	26,134
2023-03-24	29.720	29.720	28.250	28.260	23.777	18,755
2023-03-23	30.500	30.740	30.300	30.450	25.619	6,971
2023-03-22	30.670	31.470	30.640	30.640	25.779	20,674
2023-03-21	30.870	31.440	30.710	31.040	26.116	13,413
2023-03-20	29.030	30.440	28.150	30.180	25.392	14,755
2023-03-17	30.500	31.330	29.500	29.940	25.190	19,216
2023-03-16	31.630	31.700	29.910	30.300	25.493	18,617

← NewerPage 15 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.