Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	86.050	86.550	85.600	86.050	85.419	63,872
2025-08-11	85.875	86.300	85.050	85.900	85.270	22,174
2025-08-08	84.875	85.900	84.550	85.650	85.022	21,311
2025-08-07	83.350	85.650	82.200	84.950	84.327	54,426
2025-08-06	82.475	83.450	82.450	83.146	82.536	22,213
2025-08-05	82.175	82.250	80.950	81.850	81.250	169,515
2025-08-04	79.900	81.850	79.700	81.700	81.101	8,254
2025-08-01	82.275	82.500	78.500	79.480	78.897	158,498
2025-07-31	79.825	80.900	79.600	80.550	79.960	36,841
2025-07-30	78.400	79.200	78.350	78.350	77.776	60,302
2025-07-29	78.200	79.450	77.650	78.550	77.974	9,411
2025-07-28	78.750	79.450	78.200	78.350	77.776	2,640
2025-07-25	78.200	78.600	77.700	78.050	77.478	57,941
2025-07-24	76.250	78.500	76.250	78.450	77.875	95,050
2025-07-23	75.675	76.000	75.050	76.000	75.443	47,968
2025-07-22	75.950	76.700	74.750	75.550	74.996	71,527
2025-07-21	75.875	76.150	75.200	75.750	75.195	191,398
2025-07-18	76.050	76.800	75.850	75.900	75.344	66,432
2025-07-17	74.650	76.400	74.400	75.750	75.195	71,054
2025-07-16	73.725	75.100	73.550	74.550	74.003	28,204
2025-07-15	74.175	74.550	73.600	74.100	73.557	73,683
2025-07-14	73.300	74.300	72.600	74.300	73.755	1,120
2025-07-11	74.275	74.300	73.150	73.550	73.011	46,339
2025-07-10	74.500	75.000	74.400	74.700	74.152	33,368
2025-07-09	72.675	74.350	72.300	74.350	73.805	58,741
2025-07-08	72.450	72.800	71.950	72.350	71.820	2,194
2025-07-07	71.000	72.500	70.650	72.150	71.621	87,211
2025-07-04	71.550	71.600	70.900	71.100	70.579	103,035
2025-07-03	71.500	71.750	71.350	71.650	71.125	115,483
2025-07-02	72.150	72.550	71.350	71.461	70.937	10,291
2025-07-01	72.150	72.500	71.400	71.632	71.107	118,053
2025-06-30	71.850	72.300	71.600	72.300	71.770	57,716
2025-06-27	71.100	72.350	70.950	71.800	71.274	19,830
2025-06-26	71.900	72.200	70.900	71.050	70.529	47,721
2025-06-25	72.150	72.450	71.250	71.800	71.274	94,760
2025-06-24	71.075	72.350	71.000	72.350	71.820	34,808
2025-06-23	70.250	70.750	69.400	69.750	69.239	260,083
2025-06-20	70.525	71.650	70.232	70.232	69.718	70,743
2025-06-19	70.700	71.150	70.050	71.030	70.509	2,583
2025-06-18	71.650	71.972	70.850	71.550	71.025	115,317
2025-06-17	72.550	72.650	71.900	72.000	71.472	8,035
2025-06-16	71.200	72.900	71.050	72.900	72.366	138,530
2025-06-13	70.800	71.150	70.100	70.700	70.182	18,337
2025-06-12	71.275	72.450	71.000	72.200	71.671	7,585
2025-06-11	71.525	72.550	70.850	72.250	71.720	17,076
2025-06-10	73.325	73.450	71.700	71.900	71.373	5,377
2025-06-09	73.175	73.350	72.700	73.250	72.713	103,652
2025-06-06	71.700	73.350	71.250	73.050	72.514	27,229
2025-06-05	70.875	72.000	70.350	71.850	71.323	15,121
2025-06-04	71.375	71.500	70.150	70.700	70.182	3,000
2025-06-03	71.300	71.300	69.750	70.300	69.785	213,693
2025-06-02	69.850	70.750	69.500	70.450	69.934	1,823
2025-05-30	70.725	71.200	70.350	70.850	70.331	220,845
2025-05-29	71.325	71.500	70.650	70.800	70.281	37,908
2025-05-28	71.225	71.700	70.350	70.725	70.207	1,899
2025-05-27	69.600	71.350	69.300	70.650	70.132	6,656
2025-05-23	71.400	71.950	68.250	70.650	70.132	8,012
2025-05-22	71.925	72.700	70.450	71.550	68.047	6,558
2025-05-21	72.400	72.800	72.000	72.150	68.618	1,919
2025-05-20	71.950	72.750	71.750	72.750	69.189	175,348

← NewerPage 6 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.