Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	23.230	23.410	22.647	22.812	19.196	869,311
2022-09-26	23.105	23.420	22.920	22.920	19.287	748,399
2022-09-23	24.220	24.480	23.290	23.498	19.773	69,480
2022-09-22	24.630	25.160	24.559	24.715	20.798	454,004
2022-09-21	25.320	25.510	24.820	25.191	21.198	120,306
2022-09-20	26.240	26.460	25.550	25.675	21.605	173,226
2022-09-16	26.105	26.230	25.600	26.118	21.978	517,039
2022-09-15	25.900	26.730	25.820	26.630	22.410	380,110
2022-09-14	25.370	25.810	25.350	25.745	21.664	301,983
2022-09-13	25.865	26.040	25.390	25.576	21.522	306,357
2022-09-12	24.915	25.730	24.890	25.237	21.237	260,864
2022-09-09	24.490	25.050	24.470	24.555	20.663	265,032
2022-09-08	23.715	24.450	23.022	24.340	20.482	387,139
2022-09-07	22.500	23.240	22.440	22.810	19.195	286,491
2022-09-06	22.595	23.000	22.570	22.859	19.236	71,015
2022-09-05	22.280	22.640	22.120	22.375	18.829	175,501
2022-09-02	22.160	22.850	22.160	22.233	18.709	297,771
2022-09-01	22.425	22.450	21.870	22.090	18.589	111,316
2022-08-31	22.535	22.860	22.420	22.654	19.063	399,491
2022-08-30	22.025	22.920	21.970	22.150	18.639	79,470
2022-08-26	21.920	22.170	21.630	21.813	18.356	926,842
2022-08-25	22.455	22.760	21.680	22.027	18.536	158,127
2022-08-24	22.430	22.530	21.890	22.003	18.516	417,978
2022-08-23	22.265	22.570	22.220	22.454	18.895	547,080
2022-08-22	23.090	23.130	22.270	22.623	19.037	477,518
2022-08-19	23.390	23.450	23.050	23.274	19.585	1,203,870
2022-08-18	23.375	23.590	23.250	23.361	19.658	276,597
2022-08-17	24.350	24.440	23.290	24.380	20.516	161,220
2022-08-16	24.435	24.510	24.250	24.397	20.530	82,518
2022-08-15	24.830	24.950	24.280	24.286	20.437	149,842
2022-08-12	25.045	25.120	24.750	24.832	20.896	124,201
2022-08-11	25.115	25.300	24.870	25.000	21.038	83,367
2022-08-10	24.660	25.060	24.450	24.833	20.897	400,514
2022-08-09	24.900	25.120	24.710	24.710	20.793	1,094,610
2022-08-08	25.220	25.310	24.870	24.900	20.953	277,668
2022-08-05	25.180	25.250	24.950	25.170	21.181	98,845
2022-08-04	24.575	25.153	24.540	25.044	21.075	538,924
2022-08-03	24.100	24.590	24.100	24.370	20.507	85,035
2022-08-02	24.250	24.650	23.470	24.000	20.196	871,379
2022-08-01	25.020	25.130	23.300	24.350	20.491	381,064
2022-07-29	24.645	24.930	24.550	24.816	20.882	137,511
2022-07-28	25.065	25.350	24.470	24.619	20.717	281,002
2022-07-27	24.805	25.100	24.660	24.953	20.998	1,680,620
2022-07-26	24.690	24.720	24.270	24.446	20.571	63,621
2022-07-25	23.945	24.830	23.820	24.460	20.583	115,664
2022-07-22	24.435	24.690	23.860	23.880	20.095	88,495
2022-07-21	24.165	25.110	23.860	24.626	20.722	89,916
2022-07-20	24.860	25.510	24.230	24.350	20.491	108,375
2022-07-19	23.965	24.980	23.860	24.208	20.371	3,359,997
2022-07-18	23.390	24.550	23.300	24.220	20.381	6,135,543
2022-07-15	23.640	24.060	23.440	23.882	20.097	54,635
2022-07-14	23.750	24.160	23.470	23.550	19.817	322,885
2022-07-13	24.105	24.360	23.630	23.920	20.129	573,841
2022-07-12	23.785	24.100	23.650	24.070	20.255	73,258
2022-07-11	23.900	24.290	23.820	24.058	20.245	281,703
2022-07-08	23.185	24.620	23.064	24.496	20.613	82,624
2022-07-07	23.085	23.690	22.910	23.240	19.556	208,949
2022-07-06	23.295	23.380	22.430	22.938	19.303	137,573
2022-07-05	24.000	24.210	22.820	23.474	19.754	64,446
2022-07-04	24.180	24.210	23.652	23.652	19.903	103,741

← NewerPage 18 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.