Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	32.335	32.380	31.880	31.974	28.671	151,894
2023-09-08	32.630	32.710	31.670	32.351	29.009	183,523
2023-09-07	33.100	33.190	32.379	32.747	29.364	80,463
2023-09-06	33.325	33.530	32.940	33.186	29.759	63,243
2023-09-05	33.080	33.437	32.990	33.437	29.983	118,590
2023-09-04	33.010	33.240	33.010	33.068	29.653	236,803
2023-09-01	33.065	33.190	32.830	32.965	29.560	83,472
2023-08-31	33.545	33.780	32.968	32.974	29.568	579,872
2023-08-30	33.490	33.810	33.480	33.502	30.041	35,696
2023-08-29	33.375	33.510	33.150	33.435	29.982	82,648
2023-08-25	33.030	33.130	32.690	33.056	29.642	110,483
2023-08-24	32.875	33.160	32.780	33.020	29.609	21,896
2023-08-23	33.450	33.670	32.690	32.846	29.453	121,464
2023-08-22	33.265	33.710	33.200	33.575	30.107	87,530
2023-08-21	33.310	33.430	33.060	33.293	29.854	73,800
2023-08-18	33.255	33.460	32.700	32.782	29.396	46,539
2023-08-17	33.700	33.880	33.353	33.545	30.080	188,214
2023-08-16	33.345	34.000	33.200	33.814	30.322	1,388,096
2023-08-15	33.745	33.797	33.370	33.516	30.054	144,090
2023-08-14	33.565	33.900	33.470	33.794	30.303	35,282
2023-08-11	33.935	34.000	33.520	33.606	30.135	283,983
2023-08-10	33.890	34.130	33.700	33.853	30.357	48,160
2023-08-09	34.080	34.130	33.660	33.925	30.421	49,385
2023-08-08	34.280	34.440	33.600	33.684	30.205	54,309
2023-08-07	34.475	34.670	34.410	34.537	30.969	27,662
2023-08-04	34.440	34.660	34.250	34.541	30.973	222,695
2023-08-03	34.345	34.500	33.810	34.330	30.784	169,150
2023-08-02	33.640	34.310	33.580	34.151	30.623	179,311
2023-08-01	34.460	34.610	33.870	33.966	30.458	257,207
2023-07-31	34.865	35.110	34.380	34.844	31.245	265,482
2023-07-28	34.015	34.710	33.950	34.343	30.796	83,935
2023-07-27	34.345	34.680	34.180	34.460	30.901	170,376
2023-07-26	34.535	34.620	33.960	34.494	30.931	83,536
2023-07-25	34.570	34.780	34.460	34.567	30.996	162,388
2023-07-24	34.170	34.580	34.140	34.327	30.781	58,924
2023-07-21	33.930	34.530	33.930	34.398	30.845	47,451
2023-07-20	33.580	33.950	33.580	33.857	30.360	71,794
2023-07-19	33.850	33.920	33.420	33.434	29.980	270,650
2023-07-18	33.195	33.760	33.080	33.383	29.935	61,986
2023-07-17	32.730	33.180	32.660	32.938	29.536	68,878
2023-07-14	32.885	33.400	32.840	33.144	29.720	41,603
2023-07-13	32.425	33.060	32.320	32.474	29.120	59,060
2023-07-12	32.050	32.590	31.746	32.414	29.066	323,194
2023-07-11	31.575	31.790	31.430	31.597	28.333	19,710
2023-07-10	31.680	31.750	31.310	31.701	28.426	78,139
2023-07-07	31.710	32.030	31.590	31.793	28.509	87,959
2023-07-06	32.105	32.270	31.598	31.770	28.489	56,694
2023-07-05	32.065	32.420	31.860	32.104	28.788	31,195
2023-07-04	32.290	32.740	32.131	32.405	29.058	74,458
2023-07-03	32.125	32.410	32.050	32.249	28.918	96,203
2023-06-30	31.280	32.090	31.020	31.267	28.037	151,865
2023-06-29	31.025	31.209	30.860	31.080	27.870	42,044
2023-06-28	30.960	31.140	30.770	31.010	27.807	42,087
2023-06-27	31.025	31.080	30.470	30.879	27.690	46,459
2023-06-26	30.535	30.760	30.090	30.110	27.000	22,408
2023-06-23	30.815	30.990	30.420	30.806	27.624	160,606
2023-06-22	31.135	31.300	30.670	30.856	27.669	108,990
2023-06-21	31.625	31.760	31.280	31.396	28.153	78,988
2023-06-20	31.485	31.750	31.475	31.538	28.280	48,416
2023-06-19	31.675	31.860	31.480	31.607	28.342	55,611

← NewerPage 14 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.