Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	51.520	51.980	51.280	51.960	49.379	2,495
2024-11-21	51.680	52.000	51.500	51.980	49.398	1,807
2024-11-20	52.600	52.720	51.760	51.760	49.189	1,846
2024-11-19	52.040	52.160	51.760	52.160	49.569	2,188
2024-11-18	52.880	53.440	52.880	53.440	50.786	76
2024-11-15	52.980	53.060	52.900	53.000	50.368	1,101
2024-11-14	52.020	52.760	51.980	52.680	50.064	2,111
2024-11-13	52.460	52.540	51.860	51.920	49.341	1,773
2024-11-12	52.900	53.000	52.440	52.600	49.987	802
2024-11-11	53.500	53.520	53.160	53.160	50.520	602
2024-11-08	53.400	53.400	53.000	53.300	50.653	25
2024-11-07	53.060	53.680	53.060	53.460	50.805	229
2024-11-06	53.960	53.960	53.400	53.640	50.976	1,177
2024-11-05	52.260	53.080	52.260	53.080	50.444	1,007
2024-11-04	51.700	52.320	51.600	52.320	49.721	1,758
2024-10-31	51.380	51.400	50.720	51.400	48.847	1,976
2024-10-30	48.800	48.800	48.550	48.550	46.139	970
2024-10-29	49.810	50.060	49.520	49.520	47.060	4,265
2024-10-28	49.070	49.090	48.840	49.060	46.623	560
2024-10-25	48.840	48.930	48.840	48.930	46.500	10
2024-10-24	49.260	49.260	48.890	49.030	46.595	9
2024-10-23	49.460	49.470	49.460	49.470	47.013	413
2024-10-22	49.760	49.790	49.320	49.340	46.889	179
2024-10-21	49.950	50.000	49.700	50.000	47.517	1,200
2024-10-18	49.610	50.540	49.610	50.280	47.783	356
2024-10-17	50.480	50.600	49.870	50.140	47.650	2,011
2024-10-16	49.580	50.340	49.580	50.340	47.840	325
2024-10-15	49.410	49.660	49.400	49.660	47.194	298
2024-10-14	49.230	49.600	49.230	49.580	47.117	397
2024-10-11	49.340	49.340	49.300	49.300	46.851	51
2024-10-10	49.020	49.020	48.950	48.950	46.519	200
2024-10-09	48.310	49.150	48.280	49.150	46.709	608
2024-10-07	48.430	48.870	48.430	48.870	46.443	368
2024-10-04	48.600	48.600	48.440	48.490	46.082	337
2024-10-03	48.300	48.620	48.300	48.620	46.205	149
2024-10-02	48.740	48.740	48.440	48.440	46.034	2,139
2024-10-01	49.170	49.170	48.640	48.640	46.224	41
2024-09-30	49.190	49.190	48.970	49.130	46.690	507
2024-09-27	48.950	49.090	48.560	49.030	46.595	347
2024-09-26	48.780	49.000	48.780	48.950	46.519	99
2024-09-25	47.360	48.180	47.360	48.130	45.740	2,354
2024-09-24	47.790	47.940	47.500	47.940	45.559	1,238
2024-09-23	48.390	48.390	47.800	47.950	45.568	63
2024-09-20	48.600	48.710	48.330	48.330	45.930	210
2024-09-19	48.500	49.070	48.500	49.070	46.633	268
2024-09-18	47.800	47.810	47.800	47.810	45.435	31
2024-09-17	48.010	48.020	47.600	47.600	45.236	794
2024-09-16	47.820	47.820	47.550	47.650	45.283	471
2024-09-13	47.760	48.100	47.760	48.100	45.711	18
2024-09-12	47.480	47.760	47.480	47.760	45.388	52
2024-09-11	47.220	47.390	46.840	47.060	44.723	3,052
2024-09-10	48.360	48.380	47.460	47.480	45.122	197
2024-09-09	48.260	48.440	48.160	48.440	46.034	414
2024-09-06	47.830	47.830	47.830	47.830	45.454	673
2024-09-05	48.680	48.680	48.280	48.590	46.177	218
2024-09-04	48.220	48.480	48.180	48.380	45.977	417
2024-09-03	49.740	49.740	48.400	48.530	46.120	2,676
2024-09-02	49.530	50.180	49.100	49.730	47.260	3,125
2024-08-30	49.010	49.520	49.010	49.420	46.965	1,756
2024-08-29	48.990	49.420	48.940	49.010	46.576	930

← NewerPage 9 of 22 · 1,261 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.