Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	88.800	89.150	88.500	88.950	88.303	1,125
2025-11-04	88.900	89.350	88.400	88.900	88.253	2,161
2025-11-03	89.300	90.500	89.300	89.400	88.750	1,779
2025-10-31	87.600	89.750	87.000	88.850	88.204	10,598
2025-10-30	84.650	85.500	84.650	85.200	84.580	1,187
2025-10-29	83.750	84.450	83.650	84.200	83.588	836
2025-10-28	83.700	84.150	83.350	83.850	83.240	469
2025-10-27	82.700	83.400	82.650	83.250	82.644	909
2025-10-24	82.700	82.750	82.300	82.600	81.999	443
2025-10-23	82.500	83.350	81.950	82.800	82.198	2,991
2025-10-22	82.750	83.200	82.350	82.800	82.198	1,736
2025-10-21	83.750	83.750	83.050	83.600	82.992	57
2025-10-20	83.000	83.850	83.000	83.850	83.240	8,305
2025-10-17	83.650	84.000	81.650	82.050	81.453	1,379
2025-10-16	85.050	85.100	84.350	84.600	83.985	552
2025-10-15	86.550	86.550	85.150	85.600	84.977	2,340
2025-10-14	84.150	86.400	84.150	86.050	85.424	1,479
2025-10-13	83.750	85.650	83.750	85.200	84.580	1,964
2025-10-10	84.800	84.800	84.050	84.050	83.439	452
2025-10-09	83.950	85.450	83.750	84.550	83.935	3,812
2025-10-08	84.800	85.600	84.050	84.300	83.687	1,509
2025-10-07	85.150	86.100	85.000	85.000	84.382	266
2025-10-06	87.450	87.650	87.000	87.000	86.367	596
2025-10-03	87.000	87.550	87.000	87.100	86.466	618
2025-10-02	86.050	86.500	86.000	86.500	85.871	272
2025-10-01	83.150	85.200	83.150	84.750	84.134	3,690
2025-09-30	84.050	84.150	82.850	82.850	82.247	137
2025-09-29	85.200	85.550	84.350	84.750	84.134	2,359
2025-09-26	84.150	84.800	83.250	84.600	83.985	119
2025-09-25	82.950	83.750	82.950	83.750	83.141	510
2025-09-24	83.300	83.800	83.300	83.550	82.942	280
2025-09-23	82.650	83.250	82.600	82.850	82.247	587
2025-09-22	82.750	83.250	82.050	82.500	81.900	3,020
2025-09-19	83.950	84.050	83.250	83.850	83.240	580
2025-09-18	82.900	84.450	82.900	84.450	83.836	2,286
2025-09-17	81.750	82.300	81.750	82.300	81.701	704
2025-09-16	81.850	81.850	80.900	81.200	80.609	1,803
2025-09-15	82.900	82.900	82.200	82.500	81.900	1,000
2025-09-12	82.900	82.900	81.800	82.550	81.950	1,579
2025-09-11	83.600	83.600	82.250	82.850	82.247	3,862
2025-09-10	84.050	84.350	83.450	83.700	83.091	819
2025-09-09	83.150	84.650	83.000	83.550	82.942	2,820
2025-09-08	81.250	83.050	81.250	82.950	82.347	1,301
2025-09-05	83.150	83.150	81.200	81.300	80.709	436
2025-09-04	81.950	83.100	81.950	82.850	82.247	2,068
2025-09-03	81.450	81.950	81.450	81.600	81.006	185
2025-09-02	81.550	81.650	81.250	81.600	81.006	342
2025-09-01	82.000	82.250	81.400	81.700	81.106	372
2025-08-29	81.250	81.850	81.150	81.300	80.709	895
2025-08-28	81.900	82.400	81.200	82.150	81.552	1,314
2025-08-27	82.900	82.900	80.800	81.150	80.560	6,701
2025-08-26	84.000	84.050	83.050	83.650	83.042	2,153
2025-08-25	84.900	85.700	84.850	85.000	84.382	909
2025-08-22	85.950	85.950	83.600	84.150	83.538	971
2025-08-21	87.150	87.450	85.600	87.450	86.814	737
2025-08-20	87.500	87.750	86.850	87.250	86.615	522
2025-08-19	86.750	88.050	86.600	88.050	87.410	904
2025-08-18	86.750	87.300	85.650	86.450	85.821	973
2025-08-15	86.400	88.000	86.400	88.000	87.360	2,873
2025-08-14	85.550	86.000	85.050	85.200	84.580	508

← NewerPage 5 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.