Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	113.40	115.10	113.40	115.10	115.10	173
2026-07-23	114.40	115.20	112.10	112.90	112.90	400
2026-07-22	116.80	117.30	115.70	116.10	116.10	83
2026-07-21	113.10	116.20	112.70	115.90	115.90	336
2026-07-20	111.50	113.20	111.50	112.60	112.60	438
2026-07-17	113.30	113.40	110.80	112.20	112.20	320
2026-07-16	115.50	115.80	112.80	114.20	114.20	157
2026-07-15	115.50	116.20	115.00	115.00	115.00	3,827
2026-07-14	115.20	117.80	113.70	116.40	116.40	536
2026-07-13	117.00	117.60	115.40	115.90	115.90	346
2026-07-10	117.00	118.90	117.00	117.80	117.80	428
2026-07-09	115.00	117.90	115.00	117.20	117.20	1,154
2026-07-08	116.80	117.10	112.50	113.30	113.30	1,154
2026-07-07	118.60	119.20	117.00	118.90	118.90	465
2026-07-06	118.20	118.90	117.80	118.60	118.60	191
2026-07-03	119.00	119.40	117.30	118.50	118.50	633
2026-07-02	115.30	118.70	115.10	118.40	118.40	744
2026-07-01	116.90	116.90	114.80	115.50	115.50	122
2026-06-30	115.50	117.50	115.50	116.80	116.80	281
2026-06-29	115.50	116.40	114.20	115.10	115.10	382
2026-06-26	116.80	116.80	114.40	115.80	115.80	168
2026-06-25	114.80	117.00	114.80	116.60	116.60	641
2026-06-24	114.70	114.80	113.60	114.60	114.60	3,968
2026-06-23	115.50	115.90	113.90	115.40	115.40	988
2026-06-22	115.60	116.80	115.20	116.20	116.20	707
2026-06-19	115.90	116.00	115.00	115.80	115.80	548
2026-06-18	115.50	115.80	114.00	115.60	115.60	422
2026-06-17	113.40	115.50	113.20	115.50	115.50	876
2026-06-16	111.60	113.30	111.60	113.00	113.00	2,786
2026-06-15	111.00	112.40	110.50	111.60	111.60	959
2026-06-12	106.00	109.10	105.70	108.40	108.40	2,612
2026-06-11	102.00	104.80	102.00	104.10	104.10	2,045
2026-06-10	103.30	103.30	101.00	102.10	102.10	375
2026-06-09	102.80	103.70	101.10	101.90	101.90	834
2026-06-08	102.00	102.40	100.70	100.70	100.70	707
2026-06-05	102.20	103.60	101.90	102.30	102.30	899
2026-06-04	100.60	101.90	100.00	100.90	100.90	2,219
2026-06-03	102.30	102.30	100.10	100.70	100.70	699
2026-06-02	102.50	104.20	102.20	103.30	103.30	552
2026-06-01	103.70	104.20	101.50	101.90	101.90	505
2026-05-29	101.80	103.80	101.70	103.00	103.00	793
2026-05-28	101.90	102.50	101.00	101.00	101.00	1,085
2026-05-27	103.00	103.40	101.70	102.00	102.00	3,714
2026-05-26	102.90	104.10	102.00	102.40	102.40	949
2026-05-25	99.700	103.00	99.700	103.00	103.00	1,194
2026-05-22	98.950	99.150	98.150	98.500	98.500	681
2026-05-21	98.500	99.750	98.100	98.250	98.250	501
2026-05-20	96.900	99.000	96.650	98.500	98.500	447
2026-05-19	96.500	97.850	96.500	96.950	96.950	123
2026-05-18	96.450	97.000	95.600	95.950	95.950	750
2026-05-15	95.250	98.000	95.250	97.550	97.550	2,599
2026-05-14	97.750	97.950	96.750	97.350	97.350	906
2026-05-13	98.050	98.050	95.500	97.250	97.250	772
2026-05-12	98.150	98.650	97.050	97.550	97.550	652
2026-05-11	98.950	100.10	98.950	99.650	99.650	715
2026-05-08	98.100	99.700	97.250	98.400	98.400	1,872
2026-05-07	99.850	100.70	98.150	98.150	98.150	813
2026-05-06	96.400	101.10	96.400	99.150	99.150	3,707
2026-05-05	92.800	94.900	92.800	93.950	93.950	1,058
2026-05-04	96.200	96.950	92.550	93.700	93.700	2,159

← NewerPage 2 of 3 · 129 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.