Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	22.620	22.660	22.070	22.310	18.771	10,629
2022-09-27	23.440	23.440	22.780	22.780	19.166	4,999
2022-09-26	23.300	23.390	22.920	23.140	19.469	8,071
2022-09-23	23.950	24.300	23.280	23.480	19.755	6,932
2022-09-22	24.740	25.130	24.610	24.870	20.925	1,661
2022-09-21	25.360	25.470	24.810	25.200	21.202	4,625
2022-09-20	26.380	26.380	25.590	25.650	21.581	3,203
2022-09-19	25.970	26.360	25.850	26.000	21.875	5,324
2022-09-16	25.960	26.190	25.580	26.030	21.901	5,002
2022-09-15	26.040	26.930	26.010	26.930	22.658	13,793
2022-09-14	25.480	25.800	25.420	25.800	21.707	6,698
2022-09-13	25.860	26.010	25.370	25.750	21.665	12,405
2022-09-12	25.080	25.750	24.940	25.700	21.623	49,374
2022-09-09	24.630	25.030	24.500	24.670	20.756	20,278
2022-09-08	23.690	24.420	23.550	24.380	20.512	18,474
2022-09-07	22.450	23.390	22.450	23.390	19.679	38,762
2022-09-06	22.950	22.950	22.500	22.500	18.931	6,628
2022-09-05	22.180	22.740	22.130	22.740	19.132	2,036
2022-09-02	22.300	22.890	22.190	22.890	19.259	8,365
2022-09-01	22.240	22.290	21.910	22.090	18.586	1,618
2022-08-31	22.600	22.910	22.420	22.680	19.082	2,246
2022-08-30	22.130	22.960	22.130	22.430	18.872	6,138
2022-08-29	21.600	21.870	21.260	21.870	18.400	5,846
2022-08-26	22.020	22.180	21.630	21.700	18.257	5,338
2022-08-25	22.510	22.700	21.750	21.760	18.308	10,192
2022-08-24	22.490	22.490	21.850	22.410	18.855	14,958
2022-08-23	22.350	22.670	22.310	22.530	18.956	5,464
2022-08-22	22.930	22.930	22.350	22.380	18.830	9,325
2022-08-19	23.280	23.410	23.080	23.320	19.620	5,685
2022-08-18	23.360	23.500	23.250	23.390	19.679	6,061
2022-08-17	24.310	24.310	23.310	23.310	19.612	13,472
2022-08-16	24.360	24.520	24.300	24.490	20.605	7,879
2022-08-15	24.900	24.930	24.240	24.420	20.546	6,898
2022-08-12	25.000	25.150	24.630	24.630	20.723	20,605
2022-08-11	25.240	25.240	24.820	24.820	20.882	25,365
2022-08-10	24.760	25.090	24.630	24.910	20.958	2,764
2022-08-09	24.970	25.100	24.760	24.760	20.832	4,401
2022-08-08	25.300	25.300	24.720	24.720	20.798	3,750
2022-08-05	25.200	25.200	25.000	25.100	21.118	2,707
2022-08-04	24.620	25.060	24.620	24.910	20.958	5,873
2022-08-03	24.200	24.580	24.160	24.460	20.580	5,381
2022-08-02	24.330	24.340	23.390	24.110	20.285	8,317
2022-08-01	25.120	25.120	23.800	24.280	20.428	14,502
2022-07-29	24.830	24.980	24.700	24.700	20.782	6,950
2022-07-28	25.160	25.340	24.500	24.550	20.655	2,834
2022-07-27	24.600	25.120	24.600	25.030	21.059	5,141
2022-07-26	24.560	24.720	24.220	24.220	20.378	3,449
2022-07-25	24.090	24.850	24.090	24.590	20.689	13,422
2022-07-22	24.480	24.750	23.940	24.020	20.209	6,493
2022-07-21	24.000	25.100	24.000	24.400	20.529	2,653
2022-07-20	25.010	25.320	24.330	24.540	20.647	13,888
2022-07-19	24.090	24.970	24.070	24.970	21.009	1,881
2022-07-18	23.650	24.520	23.650	24.450	20.571	4,573
2022-07-15	23.720	23.980	23.510	23.750	19.982	3,729
2022-07-14	23.970	23.980	23.500	23.540	19.806	1,147
2022-07-13	24.250	24.270	23.700	23.980	20.176	2,547
2022-07-12	23.950	24.240	23.700	24.240	20.395	2,138
2022-07-11	23.890	24.240	23.770	24.160	20.327	3,276
2022-07-08	23.160	24.600	23.070	24.260	20.411	4,086
2022-07-07	22.880	23.620	22.880	23.470	19.747	7,796

← NewerPage 18 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.