Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	37.215	37.520	37.030	37.326	33.470	404,270
2024-02-29	37.245	38.847	36.750	37.625	33.739	691,060
2024-02-28	39.080	39.120	38.510	38.644	34.652	400,023
2024-02-27	38.860	39.050	38.570	39.046	35.013	1,552,597
2024-02-26	39.380	39.420	38.870	39.170	35.125	26,031
2024-02-23	39.645	39.680	39.290	39.369	35.303	322,377
2024-02-22	39.360	39.920	39.260	39.612	35.520	37,503
2024-02-21	39.125	39.470	38.928	39.069	35.034	34,062
2024-02-20	39.095	39.206	38.850	39.086	35.049	14,568
2024-02-19	39.145	39.320	38.920	39.000	34.972	78,270
2024-02-16	38.990	39.650	38.960	39.206	35.157	143,471
2024-02-15	39.710	39.710	38.860	38.942	34.919	141,493
2024-02-14	40.020	40.020	39.432	39.444	35.370	173,404
2024-02-13	39.690	40.150	39.530	40.087	35.946	71,535
2024-02-12	39.060	39.730	38.920	39.625	35.532	287,941
2024-02-09	38.715	39.180	38.530	38.735	34.734	1,132,299
2024-02-08	39.070	39.190	38.440	38.629	34.639	131,431
2024-02-07	39.670	39.830	38.940	38.944	34.921	21,812
2024-02-06	40.005	40.170	39.710	39.956	35.829	91,078
2024-02-05	40.220	40.620	39.790	39.850	35.734	24,545
2024-02-02	39.990	40.210	39.870	40.124	35.980	629,928
2024-02-01	39.610	40.290	39.610	39.796	35.685	46,067
2024-01-31	40.265	40.340	39.950	40.046	35.910	94,563
2024-01-30	39.775	40.334	39.700	40.334	36.168	49,323
2024-01-29	40.100	40.420	39.610	39.719	35.616	1,704,764
2024-01-26	39.945	40.116	39.620	39.743	35.638	486,202
2024-01-25	39.725	40.000	39.500	39.910	35.788	49,355
2024-01-24	39.415	39.876	39.350	39.845	35.729	361,343
2024-01-23	39.340	39.380	39.090	39.214	35.164	784,719
2024-01-22	39.090	39.350	39.080	39.292	35.234	125,553
2024-01-19	38.640	38.950	38.600	38.928	34.907	272,872
2024-01-18	38.460	38.660	38.390	38.629	34.639	83,651
2024-01-17	38.430	38.520	38.150	38.428	34.459	61,029
2024-01-16	39.075	39.200	38.490	38.816	34.807	139,044
2024-01-15	38.735	39.300	38.640	39.166	35.120	79,853
2024-01-12	38.665	38.980	38.650	38.821	34.811	160,401
2024-01-11	38.420	38.620	38.290	38.493	34.517	52,938
2024-01-10	38.180	38.440	38.000	38.301	34.345	126,262
2024-01-09	38.065	38.240	37.740	37.988	34.064	340,750
2024-01-08	37.710	38.118	37.600	38.034	34.105	364,756
2024-01-05	37.295	37.850	37.200	37.455	33.586	710,245
2024-01-04	36.530	37.500	36.450	37.494	33.621	931,283
2024-01-03	36.740	36.860	36.380	36.601	32.820	175,637
2024-01-02	36.530	37.020	36.430	36.765	32.967	339,934
2023-12-29	36.660	36.680	36.350	36.604	32.823	61,157
2023-12-28	36.805	36.850	36.440	36.476	32.709	157,238
2023-12-27	36.325	36.750	36.270	36.320	32.569	82,384
2023-12-22	36.255	36.450	36.210	36.263	32.518	86,314
2023-12-21	36.065	36.310	35.970	36.054	32.330	39,968
2023-12-20	36.165	36.340	35.910	36.205	32.466	90,671
2023-12-19	35.720	36.240	35.720	35.820	32.120	600,651
2023-12-18	35.830	35.972	35.590	35.848	32.145	412,270
2023-12-15	35.785	35.925	35.470	35.605	31.927	163,955
2023-12-14	36.935	36.950	35.600	36.222	32.481	162,334
2023-12-13	37.110	37.200	36.610	36.678	32.890	179,847
2023-12-12	36.950	37.080	36.820	37.025	33.201	127,591
2023-12-11	36.810	37.056	36.770	36.938	33.123	207,675
2023-12-08	36.525	37.140	36.320	36.856	33.049	96,423
2023-12-07	36.700	36.700	36.260	36.518	32.746	316,483
2023-12-06	36.975	37.180	36.890	37.130	33.295	275,174

← NewerPage 12 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.