Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	229.80	232.00	229.80	232.00	220.45	769
2024-08-13	230.30	230.30	228.50	228.50	217.12	106
2024-08-12	230.40	230.40	228.40	229.90	218.45	65
2024-08-09	229.00	230.00	226.00	230.00	218.55	1,184
2024-08-08	229.00	229.00	223.00	228.20	216.84	217
2024-08-07	223.00	228.40	222.40	228.40	217.03	733
2024-08-06	219.00	223.50	218.00	221.40	210.38	2,191
2024-08-05	224.80	224.80	212.70	218.10	207.24	7,521
2024-08-02	233.10	234.00	224.00	224.80	213.61	6,057
2024-08-01	238.80	238.80	233.60	233.60	221.97	551
2024-07-31	241.20	241.20	238.80	239.00	227.10	59
2024-07-30	237.00	241.20	237.00	241.20	229.19	1,857
2024-07-29	235.80	237.00	235.80	236.90	225.10	317
2024-07-26	234.80	235.80	234.10	235.40	223.68	242
2024-07-25	230.60	234.30	230.00	234.30	222.63	1,165
2024-07-24	233.90	233.90	232.30	233.40	221.78	102
2024-07-23	233.20	233.90	233.20	233.90	222.25	118
2024-07-22	232.50	232.50	232.10	232.50	220.92	238
2024-07-19	230.00	232.00	230.00	232.00	220.45	726
2024-07-18	233.50	233.50	231.50	231.50	219.97	458
2024-07-17	232.20	233.50	232.10	232.10	220.54	756
2024-07-16	230.80	232.10	230.50	232.10	220.54	948
2024-07-15	230.70	230.80	230.70	230.80	219.31	122
2024-07-12	230.00	230.70	230.00	230.60	219.12	1,232
2024-07-11	228.00	230.70	228.00	230.70	219.21	87
2024-07-10	227.00	227.00	227.00	227.00	215.70	20
2024-07-09	229.60	229.60	227.80	227.80	216.46	118
2024-07-08	230.30	230.70	229.50	230.70	219.21	46
2024-07-05	231.00	231.00	229.20	230.30	218.83	146
2024-07-04	231.00	231.50	229.00	229.30	217.88	949
2024-07-03	225.00	230.00	225.00	230.00	218.55	1,975
2024-07-02	224.50	225.00	223.00	225.00	213.80	557
2024-07-01	222.00	224.50	221.80	224.50	213.32	1,486
2024-06-28	219.20	221.80	219.20	219.50	208.57	625
2024-06-27	220.40	221.00	219.00	219.00	208.10	177
2024-06-26	219.40	220.90	217.60	219.80	208.86	2,390
2024-06-25	219.80	220.30	218.00	218.70	207.81	484
2024-06-21	218.70	218.70	216.20	217.50	206.67	6,111
2024-06-20	218.70	221.60	217.90	221.50	210.47	2,737
2024-06-19	217.10	219.60	214.40	217.00	206.20	2,279
2024-06-18	215.00	217.60	214.80	217.60	206.77	742
2024-06-17	209.50	214.10	209.50	214.00	203.35	720
2024-06-14	218.40	218.40	209.10	209.50	199.07	11,676
2024-06-13	224.00	224.40	218.40	218.40	207.53	4,496
2024-06-12	222.00	224.40	220.50	224.40	213.23	64
2024-06-11	222.70	223.00	220.00	220.60	209.62	772
2024-06-10	224.50	224.50	220.60	222.50	211.42	592
2024-06-07	226.30	226.40	224.50	224.60	213.42	176
2024-06-06	222.50	226.50	222.30	226.50	215.22	764
2024-06-05	221.70	224.80	221.70	222.30	211.23	1,495
2024-06-04	226.00	226.00	220.20	222.00	210.95	1,924
2024-06-03	228.00	228.00	226.60	228.00	216.65	287
2024-05-31	223.00	226.50	222.20	225.00	213.80	93
2024-05-30	222.40	223.00	222.40	223.00	211.90	411
2024-05-29	223.10	225.40	221.00	222.40	211.33	519
2024-05-28	225.50	225.60	221.50	224.60	213.42	748
2024-05-27	226.90	226.90	221.60	223.70	212.56	1,181
2024-05-24	234.20	235.00	229.90	233.40	208.72	1,588
2024-05-23	234.20	236.00	234.20	234.20	209.44	371
2024-05-22	237.50	237.50	234.00	234.20	209.44	1,946

← NewerPage 10 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-22	3.9854 EUR
2025-05-26	15.9414 EUR
2024-05-27	14.3473 EUR
2023-05-16	10.0962 EUR
2022-05-23	8.5021 EUR
2021-11-29	5.3138 EUR
2021-05-25	2.6569 EUR
2019-05-20	7.4393 EUR

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.