Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	22.880	23.620	22.880	23.470	19.747	7,796
2022-07-06	23.260	23.300	22.440	22.500	18.931	12,764
2022-07-05	23.650	23.650	22.820	22.820	19.200	28,355
2022-07-04	24.030	24.030	23.680	23.880	20.092	911
2022-07-01	24.030	24.500	23.730	24.140	20.310	4,311
2022-06-30	24.810	24.850	23.990	24.390	20.521	3,961
2022-06-29	25.680	25.760	25.240	25.380	21.354	5,231
2022-06-28	26.280	26.580	26.100	26.100	21.959	467
2022-06-27	26.430	26.460	25.940	26.250	22.086	3,703
2022-06-24	25.500	26.140	25.390	25.920	21.808	7,949
2022-06-23	25.950	26.160	25.640	25.780	21.690	12,085
2022-06-22	27.000	27.570	26.990	27.520	23.154	6,173
2022-06-21	27.730	28.040	27.480	27.480	23.120	6,278
2022-06-20	26.500	27.400	26.500	27.400	23.053	4,069
2022-06-17	26.370	27.260	26.260	26.380	22.195	4,253
2022-06-16	26.900	27.040	26.200	26.210	22.052	3,278
2022-06-15	27.000	27.570	27.000	27.230	22.910	4,274
2022-06-14	27.390	27.390	26.440	26.440	22.245	4,091
2022-06-13	27.270	27.490	27.150	27.490	23.129	15,388
2022-06-10	28.800	28.860	27.510	27.760	23.356	9,800
2022-06-09	29.780	29.980	29.260	29.480	24.803	3,683
2022-06-08	30.090	30.090	29.800	30.050	25.283	785
2022-06-07	30.310	30.360	29.760	29.760	25.039	2,371
2022-06-06	30.360	30.590	29.940	29.940	25.190	2,019
2022-06-03	29.900	30.280	29.850	29.850	25.115	3,708
2022-06-02	29.420	29.850	29.420	29.530	24.845	3,293
2022-06-01	29.390	29.700	29.290	29.460	24.786	2,388
2022-05-31	29.380	29.600	29.000	29.270	24.627	3,822
2022-05-30	29.490	29.570	29.220	29.570	24.879	5,824
2022-05-27	29.490	29.500	28.800	29.500	24.820	6,669
2022-05-26	29.120	29.460	28.790	29.460	24.786	4,264
2022-05-25	29.820	29.820	29.160	29.590	24.896	1,576
2022-05-24	29.190	30.130	29.130	29.520	24.837	7,345
2022-05-23	28.710	29.500	28.480	29.390	24.727	9,886
2022-05-20	30.140	30.140	29.450	29.720	23.659	4,765
2022-05-19	29.740	30.210	29.520	30.020	23.898	6,141
2022-05-18	29.550	30.500	29.550	29.630	23.587	5,608
2022-05-17	28.530	29.840	28.530	29.280	23.309	9,034
2022-05-16	27.940	28.400	27.580	27.860	22.178	2,349
2022-05-13	28.030	28.340	27.770	28.170	22.425	3,355
2022-05-12	26.800	27.610	26.640	27.460	21.860	4,611
2022-05-11	27.480	27.820	27.380	27.730	22.075	539
2022-05-10	28.040	28.040	27.560	27.710	22.059	6,068
2022-05-09	28.460	28.460	27.660	27.740	22.083	13,857
2022-05-06	29.300	29.300	28.460	28.460	22.656	3,671
2022-05-05	30.260	30.350	29.000	29.480	23.468	5,195
2022-05-04	30.670	30.670	29.730	29.790	23.715	2,907
2022-05-03	30.340	30.680	29.960	30.680	24.423	3,400
2022-05-02	29.980	30.050	28.940	29.620	23.579	4,671
2022-04-29	31.380	31.380	29.950	30.770	24.495	8,254
2022-04-28	31.280	31.700	31.000	31.220	24.853	2,801
2022-04-27	30.960	31.120	30.810	30.910	24.606	3,012
2022-04-26	31.660	31.720	30.800	31.020	24.694	4,726
2022-04-25	31.220	31.470	30.750	31.040	24.710	12,591
2022-04-22	32.500	32.500	31.970	32.280	25.697	3,242
2022-04-21	32.610	33.010	32.570	32.710	26.039	3,597
2022-04-20	32.120	32.700	31.990	32.350	25.753	4,926
2022-04-19	32.160	32.160	31.700	31.700	25.235	3,014
2022-04-14	31.840	31.930	31.650	31.670	25.211	3,017
2022-04-13	31.000	31.520	30.980	31.210	24.845	4,993

← NewerPage 19 of 22 · 1,263 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.