Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	31.620	32.100	31.561	31.889	28.595	464,418
2023-06-15	32.035	32.284	31.600	31.767	28.486	155,955
2023-06-14	31.750	32.370	31.640	32.210	28.883	517,298
2023-06-13	31.570	31.950	31.430	31.942	28.643	43,977
2023-06-12	31.570	31.750	31.400	31.433	28.187	33,677
2023-06-09	31.805	31.840	31.360	31.580	28.318	417,590
2023-06-08	31.685	31.900	31.570	31.749	28.469	563,988
2023-06-07	31.870	31.990	31.290	31.457	28.208	335,286
2023-06-06	31.155	31.840	31.100	31.840	28.551	146,699
2023-06-05	31.430	31.620	31.180	31.277	28.046	98,146
2023-06-02	31.000	31.480	30.800	31.480	28.229	182,662
2023-06-01	30.470	30.920	30.450	30.770	27.592	283,747
2023-05-31	30.030	30.690	29.960	30.030	26.928	369,577
2023-05-30	30.345	30.550	30.000	30.126	27.014	277,340
2023-05-26	30.575	30.940	30.160	30.617	27.455	59,027
2023-05-25	30.470	30.650	30.150	30.329	27.196	59,322
2023-05-24	31.250	31.440	30.350	30.650	27.484	56,391
2023-05-23	31.335	31.790	31.170	31.378	28.137	35,498
2023-05-22	31.000	31.887	30.930	31.543	28.285	406,772
2023-05-19	31.050	31.500	30.804	30.836	27.651	301,432
2023-05-18	31.005	31.040	30.640	30.885	27.695	326,043
2023-05-17	29.995	30.770	29.980	30.191	27.073	95,667
2023-05-16	29.470	30.460	29.470	30.130	27.018	100,557
2023-05-15	31.575	31.650	30.760	30.858	25.967	105,848
2023-05-12	31.835	31.890	31.080	31.305	26.343	191,934
2023-05-11	32.305	32.380	31.430	31.900	26.844	87,221
2023-05-10	32.475	32.590	31.820	32.143	27.049	125,657
2023-05-09	32.905	33.070	32.160	32.290	27.172	401,855
2023-05-05	31.950	32.570	31.910	32.255	27.143	60,825
2023-05-04	32.350	32.720	31.770	31.797	26.757	101,073
2023-05-03	32.660	32.800	32.410	32.597	27.431	610,351
2023-05-02	33.080	33.410	32.410	32.766	27.572	163,427
2023-04-28	33.165	33.450	32.330	32.923	27.705	147,135
2023-04-27	32.330	32.910	32.170	32.840	27.635	131,948
2023-04-26	31.940	32.510	31.500	32.387	27.253	160,417
2023-04-25	32.460	32.460	32.150	32.400	27.265	132,786
2023-04-24	32.535	33.100	32.460	33.020	27.786	532,343
2023-04-21	32.485	32.740	32.240	32.410	27.273	104,599
2023-04-20	32.830	33.080	32.140	32.515	27.361	129,364
2023-04-19	32.305	32.730	31.940	32.700	27.517	65,173
2023-04-18	32.000	32.590	32.000	32.300	27.180	84,037
2023-04-17	32.405	32.520	31.780	31.806	26.765	59,060
2023-04-14	31.525	32.390	31.370	32.320	27.197	102,149
2023-04-13	31.360	31.530	31.130	31.325	26.360	28,037
2023-04-12	31.360	31.510	30.970	31.210	26.263	140,942
2023-04-11	31.585	31.670	31.060	31.361	26.390	104,039
2023-04-06	30.670	31.150	30.334	31.120	26.188	45,870
2023-04-05	30.595	30.650	30.300	30.519	25.682	218,683
2023-04-04	30.640	31.270	30.430	30.565	25.720	165,220
2023-04-03	30.500	30.870	30.360	30.537	25.697	172,235
2023-03-31	31.140	31.170	30.170	30.348	25.537	95,784
2023-03-30	30.175	31.090	29.810	30.807	25.924	520,782
2023-03-29	28.805	29.890	28.750	29.809	25.084	167,901
2023-03-28	29.130	29.280	28.280	28.537	24.014	237,013
2023-03-27	28.885	29.000	27.940	28.590	24.059	309,709
2023-03-24	29.990	30.030	28.170	28.190	23.722	831,267
2023-03-23	30.835	31.250	30.100	30.190	25.405	175,793
2023-03-22	30.630	31.530	30.630	30.700	25.834	269,257
2023-03-21	30.905	31.320	30.750	31.005	26.091	162,571
2023-03-20	29.140	30.570	28.080	29.880	25.144	216,722

← NewerPage 15 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.