Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	29.000	29.770	29.000	29.770	25.047	14,991
2022-12-20	28.220	29.070	28.200	28.690	24.139	1,548
2022-12-19	28.350	28.640	28.340	28.340	23.844	721
2022-12-16	27.940	28.170	27.840	28.170	23.701	1,060
2022-12-15	28.240	28.360	27.880	28.010	23.566	2,452
2022-12-14	28.380	28.420	28.000	28.420	23.911	1,353
2022-12-13	28.190	28.340	28.090	28.280	23.794	1,697
2022-12-12	28.700	28.700	28.300	28.420	23.911	1,395
2022-12-09	29.040	29.040	28.550	28.810	24.239	1,544
2022-12-08	28.910	29.120	28.700	28.700	24.147	1,457
2022-12-07	29.160	29.180	28.590	28.590	24.054	4,158
2022-12-06	29.280	29.560	29.000	29.250	24.610	9,747
2022-12-05	29.280	29.800	29.170	29.620	24.921	5,554
2022-12-02	29.090	29.160	28.750	29.080	24.467	3,470
2022-12-01	29.750	29.750	29.240	29.240	24.601	3,839
2022-11-30	29.530	29.530	29.210	29.510	24.828	2,341
2022-11-29	29.500	29.520	29.170	29.400	24.736	2,147
2022-11-28	29.530	29.530	29.050	29.050	24.441	1,208
2022-11-25	29.690	29.740	29.490	29.670	24.963	331
2022-11-24	29.610	29.880	29.500	29.540	24.854	2,131
2022-11-23	29.500	29.700	29.300	29.300	24.652	1,237
2022-11-22	29.400	29.680	29.270	29.380	24.719	1,800
2022-11-21	29.000	29.450	29.000	29.400	24.736	2,149
2022-11-18	29.370	29.420	29.110	29.250	24.610	3,618
2022-11-17	29.050	29.360	28.850	29.150	24.526	5,536
2022-11-16	28.590	29.040	28.590	28.840	24.265	3,362
2022-11-15	29.100	29.100	28.650	28.840	24.265	5,246
2022-11-14	28.840	29.130	28.410	29.130	24.509	4,957
2022-11-11	28.350	28.670	28.120	28.600	24.063	10,170
2022-11-10	27.970	28.600	27.970	28.120	23.659	9,909
2022-11-09	28.580	28.580	27.480	28.330	23.836	5,161
2022-11-08	28.500	28.900	28.500	28.800	24.231	1,887
2022-11-07	28.190	28.900	28.170	28.600	24.063	6,802
2022-11-04	26.710	28.120	26.540	28.120	23.659	29,634
2022-11-03	25.180	25.540	25.000	25.240	21.236	14,646
2022-11-02	25.000	25.440	24.920	25.440	21.404	3,778
2022-11-01	24.990	25.330	24.900	25.080	21.101	2,903
2022-10-31	25.030	25.330	24.810	24.980	21.017	14,895
2022-10-28	24.860	25.250	24.710	25.250	21.244	13,145
2022-10-27	25.190	25.280	24.590	24.900	20.950	10,126
2022-10-26	24.980	24.980	24.850	24.970	21.009	247
2022-10-25	24.680	24.760	24.330	24.760	20.832	8,557
2022-10-24	24.540	24.770	24.360	24.750	20.824	10,557
2022-10-21	24.240	24.530	23.960	24.530	20.638	1,993
2022-10-20	24.520	24.640	24.520	24.610	20.706	559
2022-10-19	24.760	24.860	24.260	24.640	20.731	5,110
2022-10-18	24.850	25.230	24.740	24.820	20.882	2,595
2022-10-17	24.540	24.760	24.430	24.760	20.832	1,552
2022-10-14	24.610	24.840	24.370	24.370	20.504	13,708
2022-10-13	23.700	24.450	23.670	24.230	20.386	13,099
2022-10-12	23.230	23.670	23.000	23.610	19.864	1,291
2022-10-11	23.150	23.420	23.100	23.410	19.696	1,476
2022-10-10	23.590	24.070	23.550	23.570	19.831	2,144
2022-10-07	23.500	24.150	23.500	23.820	20.041	41,367
2022-10-06	24.130	24.140	23.400	23.400	19.688	1,692
2022-10-05	24.010	24.200	23.680	23.990	20.184	4,116
2022-10-04	23.060	24.160	23.060	24.160	20.327	17,038
2022-10-03	22.310	22.830	21.810	22.550	18.973	4,185
2022-09-30	22.550	22.810	22.300	22.810	19.191	1,488
2022-09-29	22.270	22.300	21.900	22.300	18.762	19,959

← NewerPage 17 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.