Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	31.630	31.700	29.910	30.300	25.493	18,617
2023-03-15	32.910	33.200	30.430	30.470	25.636	32,182
2023-03-14	32.410	33.590	32.120	33.150	27.891	11,081
2023-03-13	33.960	34.040	31.760	32.810	27.605	38,649
2023-03-10	34.180	34.680	34.120	34.550	29.069	9,538
2023-03-09	36.460	36.460	35.500	35.500	29.868	9,748
2023-03-08	36.280	36.690	36.280	36.400	30.625	2,630
2023-03-07	36.850	37.090	36.510	37.090	31.206	2,340
2023-03-06	36.970	37.090	36.770	37.090	31.206	3,010
2023-03-03	36.650	36.870	36.510	36.870	31.021	1,430
2023-03-02	35.990	36.230	35.750	36.230	30.482	2,213
2023-03-01	37.180	37.180	36.120	36.250	30.499	1,533
2023-02-28	36.230	37.260	36.230	37.260	31.349	8,225
2023-02-27	34.650	35.360	34.600	35.150	29.574	726
2023-02-24	34.630	34.650	34.360	34.360	28.909	4,877
2023-02-23	34.580	34.740	34.580	34.590	29.103	1,269
2023-02-22	35.610	35.610	34.710	34.710	29.203	7,466
2023-02-21	35.600	35.860	35.500	35.800	30.121	3,510
2023-02-20	36.140	36.140	35.640	35.830	30.146	501
2023-02-17	36.000	36.370	35.790	36.370	30.600	2,554
2023-02-16	36.100	36.400	35.600	36.230	30.482	10,971
2023-02-15	35.700	35.960	35.600	35.810	30.129	1,091
2023-02-14	36.100	36.240	35.800	35.890	30.196	8,178
2023-02-13	35.620	36.090	35.500	35.660	30.003	6,232
2023-02-10	36.480	36.480	35.490	35.700	30.036	5,239
2023-02-09	36.320	37.020	36.320	36.760	30.928	1,706
2023-02-08	35.530	36.290	35.530	36.220	30.474	2,881
2023-02-07	34.900	35.500	34.900	35.440	29.818	983
2023-02-06	35.100	35.100	34.400	34.450	28.985	2,996
2023-02-03	35.200	35.390	34.800	35.140	29.565	4,097
2023-02-02	34.760	35.310	34.660	35.310	29.708	2,298
2023-02-01	34.630	35.000	34.250	34.250	28.816	4,765
2023-01-31	34.000	34.650	33.960	34.630	29.136	5,281
2023-01-30	33.820	33.850	33.610	33.720	28.371	2,525
2023-01-27	34.000	34.190	33.860	33.940	28.556	1,759
2023-01-26	34.160	34.180	33.810	33.910	28.530	1,113
2023-01-25	33.660	33.930	33.660	33.680	28.337	3,761
2023-01-24	33.340	33.630	33.150	33.370	28.076	1,281
2023-01-23	33.440	33.440	33.110	33.330	28.042	1,211
2023-01-20	32.900	33.090	32.570	32.870	27.655	5,034
2023-01-19	32.730	32.790	32.060	32.590	27.420	4,415
2023-01-18	32.340	33.200	32.320	32.820	27.613	7,474
2023-01-17	32.470	32.510	31.860	32.020	26.940	3,769
2023-01-16	32.540	32.640	32.400	32.510	27.353	1,037
2023-01-13	32.490	32.840	32.270	32.630	27.453	6,946
2023-01-12	32.150	33.230	32.150	32.700	27.512	19,846
2023-01-11	32.280	32.440	31.990	31.990	26.915	2,014
2023-01-10	31.950	32.430	31.850	32.040	26.957	1,028
2023-01-09	32.570	32.610	32.180	32.180	27.075	2,853
2023-01-06	32.000	32.400	32.000	32.110	27.016	1,552
2023-01-05	31.820	32.200	31.650	32.000	26.923	8,652
2023-01-04	31.130	32.080	31.130	31.780	26.738	3,046
2023-01-03	30.490	31.090	30.460	30.950	26.040	1,526
2023-01-02	30.030	30.130	29.860	30.130	25.350	497
2022-12-30	29.790	30.010	29.790	29.970	25.215	1,510
2022-12-29	29.890	30.030	29.890	29.960	25.207	1,454
2022-12-28	29.940	29.990	29.690	29.690	24.980	646
2022-12-27	29.980	30.030	29.740	29.740	25.022	5,499
2022-12-23	29.700	29.990	29.660	29.860	25.123	4,518
2022-12-22	29.800	29.940	29.620	29.620	24.921	3,086

← NewerPage 16 of 22 · 1,262 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.