Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	48.710	49.070	48.580	48.808	46.419	9,721
2024-08-23	47.710	48.380	47.710	48.216	45.856	9,268
2024-08-22	47.850	48.020	47.540	47.803	45.463	6,576
2024-08-21	47.635	47.970	47.360	47.690	45.355	161,175
2024-08-20	47.525	48.070	47.480	47.544	45.216	12,122
2024-08-19	47.175	47.920	47.100	47.565	45.236	15,058
2024-08-16	47.585	47.670	47.100	47.149	44.841	984,529
2024-08-15	46.960	47.670	46.550	47.201	44.890	21,710
2024-08-14	46.205	47.070	46.120	46.748	44.459	35,035
2024-08-13	46.195	46.280	45.770	46.120	43.862	5,878
2024-08-12	46.035	46.540	45.800	46.028	43.775	8,802
2024-08-09	45.605	46.100	45.350	45.779	43.538	11,989
2024-08-08	45.315	46.140	45.020	45.835	43.591	7,830
2024-08-07	44.810	46.180	44.630	45.568	43.337	15,397
2024-08-06	44.210	44.890	43.890	44.593	42.410	608,175
2024-08-05	42.945	43.970	42.590	43.052	40.945	9,091
2024-08-02	47.065	47.120	44.470	45.850	43.606	45,585
2024-08-01	48.180	48.210	46.530	47.453	45.130	78,123
2024-07-31	48.685	48.770	47.960	48.216	45.856	10,948
2024-07-29	47.805	47.970	47.740	47.810	45.470	8,609
2024-07-26	47.380	47.750	47.160	47.720	45.384	5,882
2024-07-25	46.725	47.570	46.370	47.570	45.241	13,749
2024-07-24	46.890	47.150	46.490	46.799	44.508	9,637
2024-07-23	46.780	47.260	46.740	47.030	44.728	170,480
2024-07-22	46.820	47.040	46.540	46.913	44.616	114,450
2024-07-19	46.335	46.770	45.810	46.467	44.192	14,619
2024-07-18	46.645	47.200	46.200	46.562	44.282	25,476
2024-07-17	46.955	47.190	46.640	46.920	44.623	5,256
2024-07-16	46.625	47.110	46.460	46.776	44.486	987,721
2024-07-15	46.410	46.810	46.170	46.674	44.389	4,476
2024-07-12	46.620	46.690	46.200	46.600	44.319	5,438
2024-07-11	46.130	46.600	45.930	46.600	44.319	4,521
2024-07-10	45.360	45.880	45.320	45.750	43.510	6,816
2024-07-09	46.220	46.330	45.370	45.370	43.149	34,340
2024-07-08	46.045	46.520	46.010	46.369	44.099	14,235
2024-07-05	46.515	46.690	46.030	46.220	43.957	1,291
2024-07-04	46.250	46.580	46.170	46.410	44.138	4,711
2024-07-03	45.305	46.400	45.260	45.684	43.447	14,958
2024-07-02	45.040	45.480	44.750	44.786	42.594	12,127
2024-07-01	44.815	45.270	44.650	45.000	42.797	14,326
2024-06-28	44.235	44.520	43.890	44.180	42.017	5,940
2024-06-27	44.065	44.200	43.820	44.028	41.873	17,653
2024-06-26	44.065	44.170	43.490	43.490	41.361	35,227
2024-06-25	43.850	44.070	43.660	43.839	41.693	18,066
2024-06-24	43.505	44.050	43.440	44.050	41.894	1,108
2024-06-21	44.460	44.500	43.240	43.510	41.380	12,522
2024-06-20	43.525	44.390	43.350	44.264	42.098	63,427
2024-06-19	43.450	43.920	43.220	43.552	41.420	159,684
2024-06-18	43.430	43.550	42.900	43.360	41.237	1,996
2024-06-17	42.335	43.250	42.220	43.140	41.028	173,100
2024-06-14	43.380	43.380	41.830	42.180	40.115	29,041
2024-06-13	44.835	45.000	43.430	44.131	41.971	5,449
2024-06-12	44.080	45.050	44.080	44.638	42.453	999,173
2024-06-11	44.635	44.750	43.740	43.750	41.608	77,929
2024-06-10	44.770	44.920	44.350	44.630	42.445	10,173
2024-06-07	45.150	45.300	44.950	45.111	42.903	1,706
2024-06-06	44.650	45.540	44.460	45.540	43.311	297,501
2024-06-05	44.240	44.880	44.180	44.634	42.449	456,156
2024-06-04	45.055	45.340	43.960	44.491	42.313	91,828
2024-06-03	45.450	46.000	45.130	45.677	43.441	611,427

← NewerPage 10 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-22	0.7500 EUR
2025-05-23	3.0000 EUR
2024-05-24	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
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.