Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	44.565	45.250	44.530	44.981	42.779	28,112
2024-05-30	44.295	44.810	44.170	44.330	42.160	853,686
2024-05-29	44.875	45.050	44.460	44.900	42.702	10,726
2024-05-28	44.320	45.040	44.250	45.040	42.835	5,224
2024-05-24	47.015	47.180	46.290	46.576	44.296	6,152
2024-05-23	47.140	47.360	47.070	47.259	42.377	15,326
2024-05-22	47.430	47.490	47.040	47.238	42.359	1,909
2024-05-21	47.430	47.790	47.280	47.640	42.720	211,542
2024-05-20	47.550	47.670	47.200	47.519	42.611	3,975
2024-05-17	46.260	47.520	46.260	46.702	41.878	10,551
2024-05-16	46.120	46.361	46.030	46.142	41.376	8,036
2024-05-15	45.925	46.100	45.860	45.955	41.208	1,177,775
2024-05-14	45.560	45.760	45.370	45.656	40.940	240,040
2024-05-13	45.770	45.830	45.370	45.453	40.758	3,601
2024-05-10	45.560	45.950	45.470	45.526	40.824	25,077
2024-05-09	45.405	45.660	45.290	45.339	40.656	2,951
2024-05-08	45.795	45.880	45.450	45.508	40.808	60,996
2024-05-07	45.050	45.820	44.990	45.610	40.899	814,660
2024-05-03	45.150	45.400	44.570	45.360	40.675	72,832
2024-05-02	44.500	45.230	44.050	44.390	39.805	205,895
2024-04-30	44.570	44.760	43.310	44.760	40.137	1,017,060
2024-04-29	44.045	44.210	43.840	44.078	39.526	44,671
2024-04-26	44.690	44.750	43.961	43.970	39.428	55,260
2024-04-25	44.475	44.530	44.300	44.381	39.797	1,293,460
2024-04-24	44.650	44.650	44.220	44.500	39.904	336,562
2024-04-23	43.595	44.520	43.550	44.509	39.912	123,926
2024-04-22	43.160	43.510	42.840	43.484	38.992	193,875
2024-04-19	42.275	43.080	42.180	43.000	38.559	26,133
2024-04-18	42.185	42.680	42.100	42.674	38.266	988,940
2024-04-17	41.545	42.080	41.500	41.950	37.617	856,072
2024-04-16	41.360	41.610	41.200	41.500	37.214	47,092
2024-04-15	42.250	42.420	41.784	42.201	37.842	80,506
2024-04-12	42.520	42.730	42.204	42.204	37.845	43,893
2024-04-11	42.965	43.110	42.220	42.416	38.035	124,256
2024-04-10	42.685	43.270	42.550	42.890	38.460	116,013
2024-04-09	42.485	42.780	42.210	42.535	38.142	110,687
2024-04-08	42.150	42.730	42.120	42.690	38.281	31,686
2024-04-05	41.970	42.145	41.490	41.788	37.472	35,010
2024-04-04	41.960	42.440	41.930	42.195	37.837	446,131
2024-04-03	41.745	41.970	41.360	41.966	37.631	26,844
2024-04-02	41.294	41.970	41.294	41.828	37.508	313,511
2024-03-28	40.920	41.300	40.896	41.300	37.034	134,958
2024-03-27	40.300	40.958	40.300	40.364	36.195	45,634
2024-03-26	39.990	40.290	39.936	40.280	36.120	260,049
2024-03-25	40.230	40.290	40.020	40.076	35.937	78,494
2024-03-22	40.185	40.340	39.950	40.244	36.087	60,987
2024-03-21	39.675	40.390	39.657	39.743	35.638	260,757
2024-03-20	39.575	39.680	39.200	39.368	35.301	101,857
2024-03-19	38.940	39.500	38.930	39.090	35.053	100,414
2024-03-18	38.960	39.169	38.350	38.970	34.945	113,899
2024-03-15	37.845	39.038	37.780	38.938	34.916	156,298
2024-03-14	37.875	37.910	37.500	37.620	33.734	822,386
2024-03-13	37.635	37.910	37.580	37.786	33.883	191,578
2024-03-12	37.690	37.740	37.350	37.566	33.686	95,774
2024-03-11	37.530	37.960	37.400	37.649	33.761	152,256
2024-03-08	37.920	38.005	37.500	37.704	33.809	42,816
2024-03-07	37.590	37.900	37.330	37.840	33.932	74,838
2024-03-06	37.220	37.700	37.200	37.557	33.678	111,096
2024-03-05	37.010	37.310	36.850	37.038	33.212	59,618
2024-03-04	37.380	37.380	36.800	37.075	33.246	150,288

← NewerPage 11 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.