Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	98.475	100.40	94.200	95.750	95.750	7,382
2026-04-29	101.30	101.90	99.900	100.70	100.70	19,807
2026-04-28	100.55	101.80	100.40	100.89	100.89	82,148
2026-04-27	99.650	100.60	99.450	99.450	99.450	6,173
2026-04-24	99.775	100.70	98.600	99.750	99.750	65,269
2026-04-23	99.825	101.10	99.000	100.50	100.50	77,206
2026-04-22	102.80	103.10	100.30	100.60	100.60	3,899
2026-04-21	105.65	106.00	102.30	102.30	101.55	1,499
2026-04-20	106.55	106.90	104.50	105.00	104.23	1,003
2026-04-17	105.00	108.70	104.80	108.50	107.70	5,167
2026-04-16	106.60	106.80	104.80	105.20	104.43	161,628
2026-04-15	105.50	107.00	104.90	106.40	105.62	39,199
2026-04-14	105.40	106.40	104.70	106.21	105.43	85,776
2026-04-13	102.65	105.20	102.10	105.20	104.43	1,521
2026-04-10	99.150	104.60	98.950	103.80	103.04	11,119
2026-04-09	99.525	100.00	97.950	98.650	97.927	140,640
2026-04-08	100.30	110.00	98.500	99.050	98.324	41,531
2026-04-07	94.825	95.700	93.550	93.950	93.261	14,261
2026-04-02	93.175	97.000	91.600	93.700	93.013	3,109
2026-04-01	96.075	96.600	94.850	95.400	94.701	11,209
2026-03-31	91.400	93.750	90.800	92.500	91.822	4,454
2026-03-30	91.000	91.550	90.450	91.500	90.829	21,180
2026-03-27	93.850	94.050	90.750	91.850	91.177	44,639
2026-03-26	93.075	94.250	92.850	93.700	93.013	109,199
2026-03-25	93.425	94.500	92.900	94.000	93.311	575
2026-03-24	91.350	92.200	90.200	91.500	90.829	128,397
2026-03-23	87.050	93.550	86.100	91.500	90.829	112,969
2026-03-20	92.450	93.250	89.200	89.550	88.894	36,562
2026-03-19	93.175	93.700	90.400	91.650	90.978	20,407
2026-03-18	93.575	95.300	93.200	93.950	93.261	112,266
2026-03-17	91.825	93.300	91.000	91.800	91.127	49,254
2026-03-16	91.725	92.200	90.400	91.350	90.680	112,913
2026-03-13	92.275	93.300	90.600	91.450	90.780	250,390
2026-03-12	95.750	95.850	92.750	93.800	93.112	73,667
2026-03-11	96.350	96.850	95.500	95.700	94.998	3,227
2026-03-10	97.650	98.600	96.300	97.150	96.438	33,115
2026-03-09	92.850	94.150	91.200	94.050	93.361	6,639
2026-03-06	97.350	97.650	94.450	95.100	94.403	4,876
2026-03-05	98.400	100.20	96.200	96.200	95.495	49,792
2026-03-04	94.850	99.350	94.100	99.150	98.423	54,229
2026-03-03	96.700	98.250	93.500	95.950	95.247	56,125
2026-03-02	96.150	100.00	88.500	98.650	97.927	92,886
2026-02-27	102.48	103.60	99.800	100.70	99.962	16,795
2026-02-26	103.70	105.20	101.20	102.01	101.26	22,900
2026-02-25	104.40	105.30	103.50	105.20	104.43	914
2026-02-24	104.00	106.10	102.70	103.01	102.25	6,132
2026-02-23	106.00	107.50	105.10	107.21	106.42	117,983
2026-02-20	107.10	107.30	105.60	106.10	105.32	18,206
2026-02-19	106.85	107.40	103.20	103.20	102.44	9,263
2026-02-18	105.30	106.70	104.90	105.00	104.23	253,367
2026-02-17	103.25	104.60	102.70	104.50	103.73	8,605
2026-02-16	102.40	103.70	101.00	103.10	102.34	4,154
2026-02-13	105.40	106.40	100.30	101.30	100.56	32,009
2026-02-12	108.15	109.50	105.00	105.00	104.23	5,597
2026-02-11	108.25	108.90	105.30	107.60	106.81	96,370
2026-02-10	109.50	109.80	107.40	107.80	107.01	1,873
2026-02-09	108.15	110.00	108.10	108.50	107.70	125,933
2026-02-06	105.85	108.20	105.30	107.20	106.41	55,487
2026-02-05	108.25	109.70	105.80	106.30	105.52	24,188
2026-02-04	110.70	111.40	108.50	108.60	107.80	13,455

← NewerPage 3 of 21 · 1,255 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.