Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	43.365	43.370	42.470	42.753	34.054	131,791
2022-01-07	42.945	43.500	42.700	42.850	34.132	79,850
2022-01-06	42.365	42.950	41.950	42.581	33.917	353,629
2022-01-05	43.030	43.240	42.430	42.476	33.834	259,840
2022-01-04	41.655	43.210	41.630	42.126	33.555	399,909
2021-12-30	41.195	41.440	41.020	41.349	32.936	42,391
2021-12-29	40.965	41.330	40.900	41.220	32.833	10,313
2021-12-23	40.500	41.100	40.500	40.760	32.467	224,962
2021-12-22	40.050	40.920	39.950	40.505	32.264	83,083
2021-12-21	39.170	39.990	39.170	39.777	31.684	505,420
2021-12-20	38.435	39.230	37.900	38.731	30.850	268,683
2021-12-17	39.085	39.410	38.790	39.230	31.248	99,973
2021-12-16	39.125	39.530	38.760	39.190	31.216	25,163
2021-12-15	39.560	39.710	38.450	38.450	30.627	350,650
2021-12-14	39.145	39.850	39.060	39.548	31.501	391,269
2021-12-13	39.855	40.280	38.850	39.637	31.572	679,113
2021-12-10	40.155	40.370	39.750	39.970	31.837	174,363
2021-12-09	39.905	40.540	39.860	40.236	32.049	112,891
2021-12-08	39.950	40.100	39.370	39.777	31.684	174,444
2021-12-07	39.210	40.210	39.210	39.717	31.636	1,800,324
2021-12-06	38.740	39.080	38.740	38.952	31.027	225,155
2021-12-03	38.760	38.930	38.280	38.551	30.707	31,087
2021-12-02	38.315	38.740	37.970	38.329	30.530	93,613
2021-12-01	38.735	39.060	38.470	38.600	30.746	70,648
2021-11-30	37.605	38.574	37.230	38.574	30.725	3,151,504
2021-11-29	38.395	39.210	38.350	38.625	29.969	45,410
2021-11-26	37.840	38.430	37.520	38.102	29.564	248,441
2021-11-25	39.660	39.700	39.220	39.420	30.587	49,923
2021-11-24	39.070	39.570	38.950	39.481	30.634	221,502
2021-11-23	38.680	39.220	38.280	38.421	29.811	5,449,270
2021-11-22	38.250	38.940	38.160	38.641	29.982	145,954
2021-11-19	40.500	40.770	38.260	38.767	30.080	1,880,913
2021-11-18	40.780	40.980	40.260	40.370	31.324	1,087,532
2021-11-17	40.925	41.360	40.540	40.718	31.594	112,861
2021-11-16	40.790	41.180	40.790	40.982	31.798	56,696
2021-11-15	40.500	41.340	40.500	40.600	31.502	914,214
2021-11-12	41.600	41.600	40.610	40.870	31.711	80,651
2021-11-11	40.580	41.950	40.570	41.214	31.978	217,867
2021-11-10	41.415	41.780	40.300	40.566	31.475	341,594
2021-11-09	41.300	42.720	41.294	41.310	32.053	2,724,689
2021-11-08	41.075	41.620	40.610	41.432	32.148	571,799
2021-11-05	39.900	41.110	38.042	39.972	31.015	8,844,155
2021-11-04	39.445	39.510	38.650	38.741	30.059	80,580
2021-11-03	38.110	39.350	38.110	39.149	30.376	127,874
2021-11-02	37.120	38.180	37.120	38.056	29.528	421,210
2021-11-01	37.450	38.090	37.450	37.924	29.426	185,110
2021-10-29	37.190	37.450	37.060	37.106	28.791	63,701
2021-10-28	37.230	37.230	36.470	37.000	28.709	17,220
2021-10-27	37.940	38.100	37.190	37.300	28.942	31,291
2021-10-25	37.710	37.990	37.470	37.877	29.389	25,297
2021-10-22	37.880	38.030	37.300	38.000	29.485	313,161
2021-10-21	38.790	38.930	38.310	38.725	30.047	33,360
2021-10-20	38.650	39.180	38.430	38.497	29.870	43,646
2021-10-19	38.785	39.170	38.670	38.927	30.204	22,677
2021-10-18	38.880	39.130	38.560	39.016	30.273	31,632
2021-10-15	39.170	39.570	38.870	39.076	30.319	33,955
2021-10-14	39.055	39.500	38.902	39.317	30.506	107,117

← NewerPage 21 of 21 · 1,257 trading days

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.