Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	30.430	31.329	29.460	29.810	25.085	2,229,084
2023-03-16	31.535	31.760	29.850	30.120	25.346	254,341
2023-03-15	33.260	33.370	30.400	30.856	25.966	215,778
2023-03-14	32.335	33.530	32.120	33.220	27.955	254,584
2023-03-13	34.330	34.440	31.640	32.367	27.237	423,297
2023-03-10	34.580	34.780	33.920	34.490	29.023	212,297
2023-03-09	36.380	36.410	35.500	35.611	29.966	79,487
2023-03-08	36.345	36.790	36.300	36.400	30.631	52,226
2023-03-07	36.880	37.250	36.460	37.082	31.204	133,926
2023-03-06	36.990	37.080	36.800	37.047	31.175	84,858
2023-03-03	36.455	36.860	36.440	36.630	30.824	81,540
2023-03-02	35.935	36.380	35.740	36.350	30.589	62,139
2023-03-01	36.945	37.270	36.120	36.200	30.462	461,259
2023-02-28	35.625	37.360	34.990	35.606	29.962	283,848
2023-02-27	34.515	35.460	34.480	34.805	29.289	210,787
2023-02-24	34.625	34.720	34.399	34.650	29.158	269,259
2023-02-23	34.645	34.800	34.560	34.608	29.123	720,525
2023-02-22	35.665	35.770	34.620	34.650	29.158	174,610
2023-02-21	35.580	35.910	35.470	35.850	30.168	93,292
2023-02-20	36.175	36.200	35.600	35.623	29.977	185,416
2023-02-17	36.100	36.370	35.690	36.370	30.605	173,532
2023-02-16	36.125	36.420	35.620	36.420	30.647	217,297
2023-02-15	35.685	36.030	35.540	35.920	30.227	183,462
2023-02-14	35.960	36.260	35.770	35.942	30.245	91,295
2023-02-13	35.665	36.060	35.490	35.970	30.269	95,927
2023-02-10	36.885	36.950	35.530	36.144	30.415	867,082
2023-02-09	36.340	37.110	36.240	36.975	31.114	231,647
2023-02-08	35.455	36.420	35.370	36.230	30.488	77,071
2023-02-07	34.730	35.490	34.520	35.360	29.755	122,087
2023-02-06	35.090	35.280	34.440	34.700	29.200	205,695
2023-02-03	35.245	35.450	34.800	35.140	29.570	95,882
2023-02-02	34.795	35.460	34.575	35.300	29.705	123,446
2023-02-01	34.770	35.020	34.430	34.443	28.984	757,573
2023-01-31	33.910	34.750	33.860	34.750	29.242	251,307
2023-01-30	33.835	33.960	33.580	33.720	28.375	526,322
2023-01-27	33.920	34.170	33.920	34.025	28.632	257,387
2023-01-26	34.030	34.220	33.783	33.790	28.434	391,086
2023-01-25	33.510	33.990	33.510	33.833	28.471	202,779
2023-01-24	33.240	33.690	33.140	33.542	28.225	392,281
2023-01-23	33.205	33.570	33.090	33.150	27.896	134,565
2023-01-20	32.815	33.140	32.540	33.060	27.820	121,579
2023-01-19	32.775	33.030	32.130	32.640	27.467	258,322
2023-01-18	32.050	33.230	31.950	32.480	27.332	276,031
2023-01-17	32.520	32.630	31.870	32.050	26.970	247,033
2023-01-16	32.720	32.880	32.420	32.440	27.298	94,347
2023-01-13	32.290	32.910	32.180	32.600	27.433	177,369
2023-01-12	32.160	33.270	32.030	32.783	27.587	211,733
2023-01-11	32.085	32.480	31.985	31.985	26.916	53,601
2023-01-10	32.135	32.430	31.860	31.989	26.919	425,399
2023-01-09	32.515	32.670	32.300	32.542	27.384	112,058
2023-01-06	32.065	32.430	31.980	32.350	27.223	112,827
2023-01-05	31.855	32.150	31.640	32.003	26.931	250,923
2023-01-04	31.185	32.110	31.020	32.000	26.928	363,113
2023-01-03	29.940	31.020	29.920	30.964	26.056	292,277
2022-12-30	29.775	30.070	29.750	29.900	25.161	84,369
2022-12-29	29.895	30.080	29.890	29.955	25.207	448,229
2022-12-28	29.925	30.020	29.780	29.944	25.198	118,973
2022-12-23	29.720	29.970	29.650	29.810	25.085	119,900
2022-12-22	29.660	29.900	29.660	29.834	25.105	136,918
2022-12-21	28.990	29.640	28.990	29.613	24.919	120,339

← NewerPage 16 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.