Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	36.870	37.070	36.720	36.930	33.116	62,044
2023-12-04	37.125	37.320	36.840	37.207	33.364	48,596
2023-12-01	37.030	37.170	36.720	37.170	33.331	27,889
2023-11-30	36.855	37.140	36.780	37.114	33.280	146,270
2023-11-29	35.940	36.800	35.890	36.417	32.656	101,684
2023-11-28	35.740	36.130	35.648	36.077	32.350	722,969
2023-11-27	35.680	36.000	35.520	35.691	32.004	70,727
2023-11-24	35.750	36.160	35.750	35.754	32.061	8,546
2023-11-23	35.970	36.040	35.836	35.920	32.210	45,806
2023-11-22	35.875	36.150	35.830	36.016	32.296	127,796
2023-11-21	35.550	36.020	35.247	35.890	32.183	197,588
2023-11-20	35.860	35.960	35.500	35.730	32.040	49,255
2023-11-17	35.930	36.070	35.810	35.936	32.225	49,186
2023-11-16	35.425	35.860	35.290	35.819	32.119	183,203
2023-11-15	35.075	35.500	35.000	35.470	31.806	51,478
2023-11-14	34.535	35.060	34.370	34.400	30.847	230,834
2023-11-13	33.975	34.585	33.860	34.366	30.816	146,758
2023-11-10	33.630	33.990	33.540	33.860	30.363	211,406
2023-11-09	34.010	34.100	33.660	33.829	30.335	469,752
2023-11-08	34.010	34.220	33.910	34.000	30.488	41,886
2023-11-07	34.320	34.320	33.950	34.200	30.668	57,204
2023-11-06	34.435	34.610	34.302	34.440	30.883	93,154
2023-11-03	34.125	34.640	34.100	34.239	30.703	504,101
2023-11-02	33.770	34.040	33.640	33.885	30.385	329,108
2023-11-01	34.065	34.130	33.476	33.757	30.270	64,470
2023-10-31	33.955	34.040	33.630	33.750	30.264	70,136
2023-10-30	33.050	33.800	32.960	33.782	30.293	364,512
2023-10-27	33.030	33.210	32.430	32.699	29.321	172,333
2023-10-25	32.725	32.920	32.520	32.724	29.344	66,148
2023-10-24	32.480	32.720	32.380	32.445	29.094	44,791
2023-10-23	32.355	32.460	32.120	32.382	29.037	182,151
2023-10-20	32.255	32.470	32.020	32.371	29.028	705,100
2023-10-19	33.000	33.100	32.470	32.507	29.149	50,975
2023-10-18	33.030	33.200	32.870	33.019	29.608	148,003
2023-10-17	33.020	33.260	32.940	33.091	29.673	232,629
2023-10-16	32.510	33.260	32.380	33.047	29.633	213,188
2023-10-13	33.100	33.110	32.420	32.686	29.310	103,057
2023-10-12	33.305	33.350	32.830	32.926	29.525	118,251
2023-10-11	32.505	33.370	32.460	33.315	29.874	192,594
2023-10-10	32.475	32.720	32.460	32.671	29.297	484,015
2023-10-09	32.695	33.044	32.170	32.408	29.060	362,000
2023-10-06	32.360	33.010	32.280	32.797	29.409	90,886
2023-10-05	32.515	32.580	32.150	32.343	29.003	90,688
2023-10-04	32.250	32.590	32.190	32.383	29.038	315,302
2023-10-03	32.545	32.860	32.180	32.277	28.943	1,479,543
2023-10-02	32.945	33.150	32.500	33.114	29.694	319,219
2023-09-29	32.790	33.160	32.690	32.859	29.465	98,031
2023-09-28	31.855	32.580	31.790	32.573	29.209	345,829
2023-09-27	32.050	32.290	31.840	32.021	28.713	57,031
2023-09-26	31.950	32.000	31.570	31.879	28.587	118,828
2023-09-25	32.370	32.550	31.840	32.062	28.750	352,149
2023-09-22	32.545	32.700	32.300	32.460	29.107	93,421
2023-09-21	32.870	32.870	32.110	32.640	29.268	260,733
2023-09-20	32.870	33.170	32.870	33.037	29.624	154,613
2023-09-19	32.505	32.990	32.400	32.909	29.510	329,316
2023-09-18	32.850	33.120	32.460	32.600	29.233	169,470
2023-09-15	33.435	33.450	32.800	32.915	29.515	158,689
2023-09-14	32.770	33.420	32.680	33.235	29.802	96,518
2023-09-13	32.570	32.770	32.430	32.632	29.261	150,469
2023-09-12	32.220	32.630	32.120	32.492	29.136	83,645

← NewerPage 13 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.