Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	24.180	24.210	23.652	23.652	19.903	103,741
2022-07-01	24.025	24.540	23.670	23.956	20.159	336,662
2022-06-30	24.845	24.950	23.990	24.200	20.364	168,916
2022-06-29	25.710	25.760	25.128	25.472	21.435	106,900
2022-06-28	26.270	26.570	26.085	26.090	21.955	855,235
2022-06-27	26.215	26.520	25.980	26.004	21.882	242,204
2022-06-24	25.695	26.150	25.230	25.631	21.569	158,666
2022-06-23	27.350	27.680	25.530	25.552	21.502	265,325
2022-06-22	27.260	30.070	26.950	27.414	23.069	1,013,201
2022-06-21	27.560	28.030	27.500	27.970	23.537	607,589
2022-06-20	26.835	27.400	26.620	27.141	22.839	481,334
2022-06-17	26.565	27.330	26.210	26.467	22.272	225,605
2022-06-16	27.060	27.160	26.120	26.314	22.143	208,725
2022-06-15	27.020	27.630	26.910	27.342	23.009	242,095
2022-06-14	27.565	27.650	26.430	26.430	22.241	178,439
2022-06-13	27.070	27.490	27.070	27.300	22.973	805,961
2022-06-10	28.975	29.000	27.500	27.540	23.175	1,746,406
2022-06-09	29.815	30.010	29.150	29.727	25.016	505,481
2022-06-08	30.145	30.190	29.760	29.921	25.179	2,858,651
2022-06-07	30.190	30.530	29.760	30.060	25.296	2,222,405
2022-06-06	30.070	30.070	30.070	30.070	25.304	530,008
2022-06-01	29.375	29.760	29.090	29.740	25.026	371,653
2022-05-31	29.355	29.580	28.960	29.014	24.416	355,148
2022-05-30	29.325	29.610	29.140	29.274	24.634	87,844
2022-05-27	29.425	29.440	28.770	29.110	24.496	208,533
2022-05-26	29.360	29.380	28.760	28.880	24.303	95,372
2022-05-25	30.075	30.100	29.090	29.589	24.899	444,834
2022-05-24	29.080	30.150	29.080	29.709	25.000	270,185
2022-05-23	28.740	29.570	28.520	29.011	24.413	341,176
2022-05-20	30.065	30.260	29.421	29.943	23.850	314,272
2022-05-19	29.475	30.200	29.390	29.820	23.753	71,519
2022-05-18	29.595	30.520	29.490	30.300	24.135	355,725
2022-05-17	28.310	29.920	28.310	29.400	23.418	181,005
2022-05-16	27.950	28.370	27.570	27.945	22.259	80,256
2022-05-13	28.205	28.370	27.690	27.954	22.267	363,377
2022-05-12	27.055	27.650	26.800	27.650	22.024	1,669,059
2022-05-11	27.460	27.870	27.250	27.601	21.985	718,588
2022-05-10	28.305	28.380	27.437	28.003	22.305	206,301
2022-05-09	28.375	28.490	27.580	27.584	21.972	1,264,864
2022-05-06	29.295	29.380	28.480	28.564	22.752	1,029,201
2022-05-05	30.425	30.690	28.980	29.140	23.211	303,994
2022-05-04	30.585	30.830	29.610	29.743	23.692	270,399
2022-05-03	30.275	30.790	29.900	30.273	24.113	213,215
2022-04-29	31.515	31.930	29.655	29.664	23.629	163,978
2022-04-28	31.400	31.800	30.915	30.915	24.625	103,668
2022-04-27	31.010	31.240	30.390	30.690	24.446	199,137
2022-04-26	31.410	31.680	30.720	30.720	24.470	203,006
2022-04-25	31.180	31.550	30.710	31.419	25.027	196,729
2022-04-22	32.270	32.670	31.890	31.966	25.462	126,175
2022-04-21	32.445	33.170	32.350	32.891	26.199	63,096
2022-04-20	32.080	32.680	31.990	32.660	26.015	796,767
2022-04-19	31.920	32.420	31.550	31.885	25.398	73,722
2022-04-14	31.705	32.000	31.640	31.977	25.471	38,208
2022-04-13	31.330	31.500	31.000	31.480	25.075	367,710
2022-04-12	30.575	31.270	30.280	31.053	24.735	271,699
2022-04-11	31.580	31.860	31.120	31.493	25.085	76,108
2022-04-08	31.215	32.090	31.170	31.557	25.136	172,967
2022-04-07	30.675	31.180	30.250	30.809	24.541	1,150,329
2022-04-06	32.230	32.400	30.120	31.020	24.709	360,521
2022-04-05	32.930	33.260	32.170	32.313	25.738	191,071

← NewerPage 19 of 21 · 1,252 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.