Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	53.550	53.960	51.580	51.924	49.383	13,923
2024-11-18	52.770	53.480	52.760	53.060	50.463	107,989
2024-11-15	52.520	53.220	52.500	52.750	50.168	1,630
2024-11-14	51.940	52.860	51.860	51.980	49.435	15,050
2024-11-13	52.490	52.800	51.780	52.127	49.575	70,233
2024-11-12	52.900	53.120	52.320	52.320	49.759	103,275
2024-11-11	53.810	54.280	53.080	53.380	50.767	13,329
2024-11-08	53.550	53.740	52.920	53.020	50.425	7,349
2024-11-07	53.090	53.850	52.820	53.660	51.033	4,333
2024-11-06	53.550	54.200	52.660	53.774	51.142	144,093
2024-11-05	52.200	53.280	52.200	52.740	50.158	28,164
2024-11-04	51.550	52.420	50.980	51.640	49.112	7,051
2024-11-01	51.470	52.120	51.440	51.881	49.341	8,574
2024-10-31	51.050	51.740	50.530	51.292	48.781	35,220
2024-10-30	49.325	49.500	48.700	48.760	46.373	12,807
2024-10-29	49.670	50.260	49.455	50.140	47.686	7,047
2024-10-28	49.075	49.291	48.880	49.127	46.722	8,299
2024-10-25	48.790	49.440	48.600	49.390	46.972	3,587
2024-10-24	49.120	49.340	48.750	49.115	46.711	777
2024-10-23	49.790	49.810	49.270	49.455	47.034	6,131
2024-10-22	49.890	50.380	49.200	49.412	46.993	4,365
2024-10-21	50.140	50.260	49.610	49.980	47.534	11,252
2024-10-18	49.755	50.660	49.500	50.200	47.743	10,681
2024-10-17	50.315	50.600	49.760	50.561	48.086	71,627
2024-10-16	49.550	50.480	49.510	49.763	47.327	6,937
2024-10-15	49.755	50.000	49.400	49.720	47.286	74,707
2024-10-14	49.540	49.670	49.100	49.330	46.915	1,777
2024-10-11	49.210	49.580	49.140	49.220	46.811	9,567
2024-10-10	48.955	49.380	48.432	49.090	46.687	185,357
2024-10-09	48.305	48.940	47.960	48.940	46.544	233,078
2024-10-08	48.470	48.920	48.310	48.430	46.059	15,322
2024-10-07	48.755	48.920	48.400	48.760	46.373	5,811
2024-10-04	48.415	49.050	48.110	48.405	46.036	4,835
2024-10-03	48.320	48.580	47.930	48.448	46.077	3,356
2024-10-02	48.555	48.890	48.400	48.540	46.163	22,741
2024-10-01	49.200	49.400	48.370	49.170	46.763	8,034
2024-09-30	48.900	49.260	48.730	49.036	46.635	4,262
2024-09-27	48.925	49.170	48.440	49.040	46.639	30,365
2024-09-26	48.700	49.100	48.580	48.760	46.373	5,100
2024-09-25	47.370	48.240	47.250	48.090	45.736	5,039
2024-09-24	47.880	48.280	47.460	47.716	45.381	18,666
2024-09-23	48.430	48.500	47.700	48.110	45.755	4,071
2024-09-20	48.670	49.130	48.330	48.544	46.168	21,851
2024-09-19	48.070	48.800	47.960	48.502	46.127	22,591
2024-09-18	47.645	47.920	47.370	47.660	45.327	19,987
2024-09-17	47.985	48.240	47.600	47.798	45.458	29,385
2024-09-16	47.825	47.900	47.420	47.620	45.289	11,907
2024-09-13	47.930	48.150	47.530	47.823	45.482	51,394
2024-09-12	47.390	47.900	47.130	47.520	45.193	23,768
2024-09-11	47.605	48.070	46.800	47.226	44.914	19,592
2024-09-10	48.090	48.570	47.430	47.896	45.551	12,945
2024-09-09	47.920	48.410	47.760	48.153	45.796	43,298
2024-09-06	48.280	48.750	47.670	48.018	45.667	36,320
2024-09-05	48.435	48.750	48.310	48.590	46.211	34,252
2024-09-04	47.975	48.540	47.830	48.335	45.969	53,863
2024-09-03	49.780	50.300	48.300	48.847	46.456	19,435
2024-09-02	49.635	50.280	49.110	49.850	47.410	8,062
2024-08-30	48.980	49.570	48.920	49.412	46.993	18,736
2024-08-29	48.815	49.430	48.440	49.234	46.824	375,032
2024-08-28	48.805	48.880	48.430	48.614	46.234	15,240

← NewerPage 9 of 21 · 1,251 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.