Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	28.115	29.040	28.050	28.803	24.238	89,020
2022-12-19	28.380	28.670	28.380	28.553	24.027	50,076
2022-12-16	27.890	28.360	27.820	28.290	23.806	88,569
2022-12-15	28.200	28.430	27.850	28.040	23.596	170,231
2022-12-14	28.235	28.370	28.020	28.306	23.819	565,736
2022-12-13	27.665	28.440	27.320	28.390	23.890	194,249
2022-12-12	28.580	28.991	28.240	28.508	23.990	166,491
2022-12-09	29.020	29.100	28.330	28.816	24.248	349,770
2022-12-08	28.899	29.200	28.899	28.900	24.319	114,150
2022-12-07	29.355	29.380	28.750	28.770	24.210	359,512
2022-12-06	29.355	29.580	29.020	29.380	24.723	368,267
2022-12-05	29.225	29.890	29.200	29.624	24.929	145,478
2022-12-02	28.935	29.200	28.750	29.154	24.533	213,547
2022-12-01	29.740	29.790	29.127	29.130	24.513	116,888
2022-11-30	29.660	29.660	29.230	29.603	24.911	70,818
2022-11-29	29.190	29.590	29.110	29.212	24.582	127,344
2022-11-28	29.470	29.510	29.110	29.200	24.572	75,623
2022-11-25	29.800	29.800	29.480	29.698	24.991	1,249,974
2022-11-24	29.480	29.920	29.480	29.760	25.043	124,633
2022-11-23	29.700	29.740	29.370	29.489	24.815	381,904
2022-11-22	29.260	29.710	29.100	29.504	24.828	121,263
2022-11-21	29.100	29.470	28.960	29.240	24.605	131,978
2022-11-18	29.370	29.410	29.100	29.227	24.594	56,584
2022-11-17	28.840	29.370	28.800	29.268	24.629	252,680
2022-11-16	29.100	29.160	28.640	28.810	24.244	96,980
2022-11-15	28.965	29.310	28.580	29.060	24.454	821,644
2022-11-14	28.630	28.960	28.440	28.863	24.288	309,954
2022-11-11	28.315	28.630	28.060	28.584	24.054	369,964
2022-11-10	28.010	28.600	27.980	28.090	23.638	235,368
2022-11-09	28.540	28.590	27.530	28.230	23.756	570,110
2022-11-08	28.325	28.960	28.100	28.750	24.193	755,089
2022-11-07	28.085	28.940	27.910	28.443	23.935	578,441
2022-11-04	26.540	28.070	26.200	28.024	23.583	715,820
2022-11-03	25.070	25.500	25.010	25.330	21.315	164,449
2022-11-02	25.040	25.280	24.880	25.280	21.273	72,046
2022-11-01	24.990	25.350	24.880	25.019	21.054	231,466
2022-10-31	25.120	25.330	24.820	25.015	21.050	441,454
2022-10-28	24.810	25.280	24.500	24.896	20.950	333,333
2022-10-27	24.645	25.250	24.470	24.603	20.703	331,001
2022-10-26	24.810	24.810	24.810	24.810	20.878	3,364
2022-10-25	24.730	24.860	24.290	24.627	20.724	630,133
2022-10-24	24.665	24.820	24.350	24.665	20.756	256,916
2022-10-21	24.445	24.560	23.850	24.305	20.453	122,729
2022-10-20	24.535	24.720	24.490	24.624	20.721	995,709
2022-10-19	24.680	24.890	24.240	24.314	20.460	842,029
2022-10-18	24.840	25.200	24.626	24.630	20.726	335,620
2022-10-17	24.475	24.760	24.380	24.740	20.819	461,653
2022-10-14	24.715	24.880	24.260	24.370	20.507	312,475
2022-10-13	23.480	24.520	23.390	24.434	20.561	169,125
2022-10-12	23.425	23.660	23.000	23.600	19.859	113,185
2022-10-11	23.335	23.597	23.110	23.331	19.633	123,453
2022-10-10	23.415	23.960	23.380	23.644	19.896	344,048
2022-10-07	23.460	24.130	23.420	23.834	20.056	195,667
2022-10-06	24.155	24.180	23.460	23.647	19.899	377,628
2022-10-05	23.965	24.150	23.700	23.990	20.188	618,627
2022-10-04	23.120	24.110	23.070	23.487	19.764	101,281
2022-10-03	22.155	22.850	21.780	22.209	18.688	69,971
2022-09-30	22.390	22.700	22.230	22.643	19.054	176,585
2022-09-29	22.295	22.380	21.870	22.107	18.603	183,639
2022-09-28	22.640	22.650	22.030	22.463	18.903	266,393

← NewerPage 17 of 21 · 1,251 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.