Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	44.460	45.370	44.460	44.750	35.624	3,426
2022-01-17	44.150	44.600	44.150	44.600	35.504	2,810
2022-01-14	44.260	44.260	43.770	43.770	34.844	112
2022-01-13	43.960	44.380	43.890	43.990	35.019	3,183
2022-01-12	43.350	43.830	43.200	43.740	34.820	1,117
2022-01-11	42.480	43.210	42.480	43.020	34.247	545
2022-01-10	43.320	43.320	42.240	42.240	33.626	1,774
2022-01-07	42.930	43.420	42.780	43.320	34.485	1,045
2022-01-05	43.150	43.150	42.560	42.560	33.880	722
2022-01-04	41.760	43.100	41.760	42.800	34.071	4,179
2022-01-03	41.130	41.300	41.070	41.070	32.694	2,320
2021-12-30	41.350	41.480	41.230	41.250	32.838	794
2021-12-29	41.130	41.130	40.810	41.070	32.694	733
2021-12-28	41.240	41.500	40.940	41.030	32.662	1,208
2021-12-27	40.790	41.160	40.790	41.160	32.766	250
2021-12-23	41.000	41.000	40.810	40.810	32.487	1,450
2021-12-20	38.510	38.700	38.260	38.700	30.808	4,255
2021-12-17	39.070	39.380	38.760	39.160	31.174	1,290
2021-12-16	38.850	39.220	38.850	39.220	31.222	918
2021-12-15	39.440	39.570	38.550	38.550	30.688	128
2021-12-14	39.190	39.710	39.190	39.440	31.397	206
2021-12-13	39.770	39.770	38.970	38.970	31.023	258
2021-12-10	40.200	40.230	39.830	39.930	31.787	110
2021-12-09	40.080	40.500	40.000	40.030	31.866	2,955
2021-12-08	39.830	39.840	39.700	39.730	31.628	2,527
2021-12-07	39.880	40.180	39.880	39.980	31.827	247
2021-12-06	38.970	39.110	38.640	38.640	30.760	739
2021-12-03	38.520	38.520	38.320	38.320	30.505	494
2021-12-02	38.300	38.700	38.300	38.510	30.656	194
2021-12-01	38.900	38.900	38.590	38.620	30.744	915
2021-11-30	37.810	38.410	37.260	38.410	30.577	1,361
2021-11-29	38.450	38.800	38.260	38.380	29.757	4,644
2021-11-26	37.720	38.330	37.550	38.110	29.547	1,889
2021-11-25	39.300	39.450	39.160	39.160	30.362	41
2021-11-24	39.000	39.600	39.000	39.600	30.703	382
2021-11-23	38.390	39.260	38.390	39.020	30.253	763
2021-11-22	38.460	38.720	38.180	38.410	29.780	2,526
2021-11-19	39.980	39.980	38.300	38.660	29.974	19,056
2021-11-18	40.870	40.870	40.270	40.460	31.369	269
2021-11-17	40.760	41.220	40.590	40.910	31.718	2,573
2021-11-16	40.870	41.140	40.820	41.110	31.873	1,570
2021-11-15	40.250	41.170	40.250	40.690	31.548	1,545
2021-11-12	40.650	40.710	40.560	40.710	31.563	16
2021-11-11	41.000	41.030	40.910	40.910	31.718	656
2021-11-10	40.540	40.540	40.480	40.540	31.431	76
2021-11-09	41.580	42.620	41.580	41.720	32.346	3,605
2021-11-08	40.800	41.500	40.550	41.190	31.935	2,752
2021-11-05	40.000	40.870	39.910	40.680	31.540	32,845
2021-11-04	39.320	39.410	38.750	38.750	30.044	854
2021-11-03	38.480	39.100	38.280	39.100	30.315	6,157
2021-11-02	37.200	38.420	37.200	38.140	29.571	3,255
2021-11-01	37.350	38.010	37.350	37.930	29.408	749
2021-10-29	37.200	37.290	37.040	37.040	28.718	53
2021-10-28	36.950	37.010	36.630	36.750	28.493	729
2021-10-27	37.660	37.660	37.230	37.260	28.888	2,019
2021-10-26	37.710	38.600	37.710	38.600	29.927	1,384
2021-10-25	37.760	37.780	37.410	37.700	29.230	1,929
2021-10-22	37.640	37.980	37.600	37.630	29.175	2,630
2021-10-21	38.770	38.770	38.420	38.470	29.827	913

← NewerPage 21 of 21 · 1,259 trading days

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.