Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	97.850	98.400	94.700	96.050	96.050	4,684
2026-04-29	100.90	101.90	100.00	100.00	100.00	1,101
2026-04-28	100.40	101.90	100.20	100.70	100.70	936
2026-04-27	100.00	100.90	99.450	100.30	100.30	973
2026-04-24	99.900	100.50	98.900	99.700	99.700	648
2026-04-23	99.700	100.60	99.100	100.00	100.00	1,114
2026-04-22	103.00	103.00	100.40	101.30	101.30	1,937
2026-04-21	105.70	105.70	102.90	103.10	102.35	2,684
2026-04-20	106.60	106.60	104.60	105.20	104.43	836
2026-04-17	104.90	108.90	104.90	108.10	107.31	1,090
2026-04-16	105.90	107.30	104.30	105.20	104.43	1,354
2026-04-15	105.90	107.20	105.80	106.00	105.23	721
2026-04-14	105.70	106.50	104.90	105.90	105.13	834
2026-04-13	102.70	105.40	102.10	105.40	104.63	1,631
2026-04-10	99.550	104.50	99.550	103.90	103.14	1,946
2026-04-09	99.350	99.800	98.500	99.400	98.677	2,800
2026-04-08	100.20	101.10	98.500	99.400	98.677	4,854
2026-04-07	94.600	95.550	93.450	94.650	93.962	2,101
2026-04-02	93.500	93.850	91.550	93.500	92.820	3,098
2026-04-01	96.200	96.550	94.950	95.350	94.656	7,185
2026-03-31	91.300	93.500	91.300	92.400	91.728	4,263
2026-03-30	90.800	91.700	90.250	91.600	90.934	1,232
2026-03-27	93.400	93.400	90.650	91.850	91.182	1,416
2026-03-26	93.400	93.550	93.100	93.100	92.423	539
2026-03-25	93.950	94.450	93.150	93.450	92.770	2,856
2026-03-24	91.550	91.700	90.150	90.900	90.239	2,696
2026-03-23	87.550	93.250	86.250	92.000	91.331	7,839
2026-03-20	92.250	92.250	89.250	90.050	89.395	3,121
2026-03-19	93.100	94.000	90.050	91.100	90.437	9,261
2026-03-18	94.450	95.500	93.700	93.700	93.018	2,567
2026-03-17	91.000	92.750	90.850	92.200	91.529	1,937
2026-03-16	91.300	91.800	90.900	91.800	91.132	10,286
2026-03-13	92.700	93.150	91.150	91.800	91.132	5,609
2026-03-12	94.050	95.000	93.250	94.000	93.316	1,387
2026-03-11	96.450	96.700	95.650	96.700	95.997	698
2026-03-10	98.000	98.000	96.400	97.100	96.394	821
2026-03-09	92.300	94.050	91.700	93.550	92.870	2,935
2026-03-06	96.550	97.100	94.750	95.200	94.508	1,652
2026-03-05	98.550	99.700	95.850	96.800	96.096	1,912
2026-03-04	95.250	98.650	94.650	98.650	97.932	3,179
2026-03-03	95.050	96.250	93.600	95.650	94.954	6,512
2026-03-02	95.600	99.750	95.000	98.350	97.635	2,639
2026-02-27	102.60	102.70	100.00	100.60	99.868	469
2026-02-26	104.70	104.70	101.50	102.60	101.85	2,329
2026-02-25	104.00	104.80	103.30	104.30	103.54	1,156
2026-02-24	104.40	105.00	103.20	104.00	103.24	1,623
2026-02-23	105.40	106.80	105.00	106.80	106.02	1,198
2026-02-20	107.40	107.40	106.00	106.00	105.23	2,513
2026-02-19	106.50	106.50	106.50	106.50	105.73	7
2026-02-18	105.60	106.90	105.60	106.90	106.12	1,719
2026-02-17	103.50	104.40	103.30	104.40	103.64	1,319
2026-02-16	101.80	103.40	101.00	103.30	102.55	657
2026-02-13	105.60	105.60	100.00	101.50	100.76	5,878
2026-02-12	108.50	108.80	104.40	105.20	104.43	1,120
2026-02-11	107.10	108.60	105.30	107.50	106.72	3,045
2026-02-10	109.00	109.00	107.50	107.70	106.92	1,173
2026-02-09	108.50	110.70	108.50	109.60	108.80	299
2026-02-06	105.80	108.00	105.80	107.80	107.02	340
2026-02-05	108.40	109.00	106.50	107.10	106.32	1,835
2026-02-04	110.80	110.80	108.20	109.20	108.41	1,101

← NewerPage 3 of 21 · 1,260 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.