Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	34.065	34.220	33.130	34.075	27.142	185,678
2022-04-01	33.440	34.350	33.220	33.776	26.904	82,017
2022-03-31	34.705	35.110	33.090	33.090	26.357	96,775
2022-03-30	34.640	34.860	34.040	34.263	27.292	417,330
2022-03-29	33.535	35.230	33.190	34.217	27.255	165,649
2022-03-28	32.820	33.750	32.510	33.197	26.443	54,984
2022-03-25	32.680	33.160	32.240	32.840	26.158	425,829
2022-03-24	33.025	33.220	32.370	32.769	26.102	52,040
2022-03-23	34.125	34.500	32.620	33.558	26.730	179,528
2022-03-22	33.240	34.060	32.860	33.850	26.963	164,337
2022-03-21	33.385	33.690	32.700	32.780	26.110	77,143
2022-03-18	32.610	33.274	31.690	33.265	26.497	1,132,386
2022-03-17	33.110	33.440	31.680	32.230	25.672	203,056
2022-03-16	30.800	32.900	30.570	31.572	25.148	183,648
2022-03-15	29.980	30.300	29.200	29.648	23.616	125,692
2022-03-14	30.270	30.600	29.800	30.214	24.067	338,950
2022-03-11	28.295	29.830	27.600	29.378	23.400	242,001
2022-03-10	30.200	30.200	27.860	28.609	22.788	430,965
2022-03-09	28.315	29.780	27.940	28.208	22.468	877,497
2022-03-08	24.650	27.590	24.430	26.730	21.292	379,720
2022-03-07	25.975	26.090	23.970	24.626	19.615	963,693
2022-03-04	29.185	29.590	27.457	27.457	21.871	641,377
2022-03-03	28.285	30.780	28.250	29.465	23.470	883,926
2022-03-02	28.280	28.950	26.890	27.291	21.738	1,460,513
2022-03-01	31.825	32.790	28.660	30.008	23.902	449,835
2022-02-28	32.890	33.000	30.590	32.112	25.578	1,055,781
2022-02-25	33.645	35.556	33.630	34.483	27.467	612,459
2022-02-24	32.760	35.440	32.397	32.397	25.805	723,715
2022-02-23	37.765	38.280	36.880	37.457	29.835	476,391
2022-02-22	37.710	38.430	37.710	38.084	30.335	470,263
2022-02-21	40.300	40.770	39.080	39.470	31.439	46,802
2022-02-18	41.015	41.200	40.260	40.596	32.336	42,817
2022-02-17	42.090	42.440	40.850	41.275	32.877	271,784
2022-02-16	42.785	42.790	41.850	42.039	33.485	68,335
2022-02-15	42.225	43.240	41.890	42.707	34.017	36,861
2022-02-14	42.120	42.120	41.190	41.840	33.327	520,446
2022-02-11	43.920	44.450	43.370	43.407	34.575	153,001
2022-02-10	44.815	45.170	44.460	44.696	35.602	88,753
2022-02-09	43.895	44.980	43.660	44.821	35.701	83,826
2022-02-08	43.410	44.020	43.090	43.667	34.782	57,680
2022-02-07	43.140	43.240	42.290	42.449	33.812	34,423
2022-02-04	43.420	43.490	42.120	42.740	34.043	292,492
2022-02-03	42.655	43.370	42.630	43.190	34.402	70,271
2022-02-02	42.250	43.650	42.250	42.668	33.986	47,100
2022-02-01	41.755	41.940	41.340	41.817	33.309	34,502
2022-01-31	41.800	41.870	41.170	41.516	33.069	72,878
2022-01-28	41.970	41.970	40.930	41.390	32.969	38,691
2022-01-27	41.585	42.200	41.460	41.794	33.290	148,560
2022-01-26	41.750	42.450	41.750	41.924	33.394	149,274
2022-01-25	40.960	41.830	40.740	41.496	33.053	109,044
2022-01-24	42.135	42.230	40.150	41.770	33.271	67,230
2022-01-21	42.825	42.930	42.020	42.346	33.730	77,155
2022-01-20	43.280	43.710	43.020	43.351	34.531	235,676
2022-01-19	44.390	44.670	43.300	43.783	34.875	62,500
2022-01-18	44.550	45.460	44.550	44.620	35.541	71,081
2022-01-17	44.140	44.700	44.140	44.620	35.541	57,191
2022-01-14	44.110	44.290	43.440	43.731	34.833	44,969
2022-01-13	43.845	44.350	43.760	44.171	35.183	42,148
2022-01-12	43.315	43.877	43.140	43.877	34.949	998,154
2022-01-11	42.680	43.290	42.510	43.062	34.301	44,776

← NewerPage 20 of 21 · 1,257 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.