Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	30.340	31.350	30.340	31.350	24.957	4,157
2022-04-11	31.740	31.830	31.340	31.370	24.972	1,362
2022-04-08	31.290	31.980	31.280	31.280	24.901	5,831
2022-04-07	30.940	31.170	30.180	31.020	24.694	6,058
2022-04-06	32.260	32.260	30.150	30.730	24.463	18,808
2022-04-05	33.000	33.140	32.300	32.670	26.007	6,259
2022-04-04	34.100	34.150	33.240	33.520	26.684	7,350
2022-04-01	33.700	34.370	33.490	33.490	26.660	2,942
2022-03-31	34.670	34.820	33.160	33.320	26.525	5,306
2022-03-30	34.580	34.880	34.090	34.590	27.536	9,414
2022-03-29	33.600	35.150	33.410	34.280	27.289	20,765
2022-03-28	33.030	33.560	32.760	32.800	26.111	2,991
2022-03-25	32.370	33.000	32.240	32.610	25.960	1,346
2022-03-24	33.200	33.200	32.390	32.800	26.111	28,906
2022-03-23	34.000	34.000	32.700	33.080	26.334	8,522
2022-03-22	33.030	34.090	33.010	33.550	26.708	4,918
2022-03-21	33.250	33.720	32.730	32.730	26.055	15,403
2022-03-18	32.510	33.870	31.700	32.940	26.222	8,293
2022-03-17	33.130	33.400	31.740	32.430	25.816	16,712
2022-03-16	30.790	32.930	30.690	32.220	25.649	31,156
2022-03-15	29.510	30.190	29.240	29.830	23.747	2,383
2022-03-14	30.280	30.570	30.000	30.220	24.057	6,476
2022-03-11	28.370	29.670	27.720	28.740	22.879	9,536
2022-03-10	30.150	30.150	28.000	28.210	22.457	15,978
2022-03-09	28.000	29.640	28.000	29.500	23.484	27,403
2022-03-08	24.580	27.630	24.500	25.830	20.562	27,968
2022-03-07	25.660	25.690	23.890	25.100	19.981	201,692
2022-03-04	29.080	29.110	27.600	28.050	22.330	18,066
2022-03-03	28.170	30.710	28.170	29.880	23.786	51,560
2022-03-02	27.870	28.200	26.950	28.200	22.449	19,519
2022-03-01	31.770	32.180	28.750	28.940	23.038	19,894
2022-02-28	32.170	32.700	30.660	32.400	25.792	35,897
2022-02-25	33.750	35.620	33.750	34.810	27.711	28,909
2022-02-24	34.210	35.510	32.400	32.400	25.792	23,311
2022-02-23	37.860	38.170	36.820	37.200	29.613	3,754
2022-02-22	38.080	38.400	37.910	38.400	30.569	8,344
2022-02-21	40.420	40.650	39.120	39.600	31.524	5,226
2022-02-18	41.130	41.130	40.480	40.480	32.225	1,515
2022-02-17	42.160	42.160	40.970	41.340	32.909	2,509
2022-02-16	42.760	42.790	41.660	41.660	33.164	1,832
2022-02-15	42.840	42.840	42.140	42.140	33.546	1,035
2022-02-14	42.150	42.250	41.110	42.250	33.634	3,711
2022-02-11	43.920	43.960	43.500	43.830	34.891	1,571
2022-02-10	44.950	45.090	44.480	44.540	35.457	2,113
2022-02-09	43.830	44.630	43.780	44.630	35.528	982
2022-02-08	43.560	43.840	43.540	43.540	34.661	2,708
2022-02-07	43.040	43.360	43.040	43.360	34.517	655
2022-02-04	43.100	43.260	42.790	43.260	34.438	2,123
2022-02-03	42.770	43.210	42.770	43.210	34.398	29
2022-02-02	42.460	43.660	42.420	42.420	33.769	1,808
2022-02-01	41.590	42.040	41.590	42.040	33.466	2,242
2022-01-31	41.760	41.760	41.190	41.330	32.901	1,514
2022-01-28	41.600	41.600	41.300	41.310	32.885	568
2022-01-27	41.790	42.270	41.640	42.160	33.562	959
2022-01-26	41.670	42.380	41.670	41.900	33.355	1,720
2022-01-25	41.310	41.730	40.900	41.360	32.925	4,369
2022-01-24	42.270	42.270	40.380	40.620	32.336	18,485
2022-01-21	42.680	42.680	42.030	42.490	33.825	1,696
2022-01-20	43.000	43.720	43.000	43.670	34.764	709
2022-01-19	44.340	44.530	43.280	43.280	34.454	1,165

← NewerPage 20 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.