Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	236.00	237.90	235.00	237.30	212.21	613
2024-05-20	233.50	237.90	233.50	237.90	212.74	970
2024-05-17	229.00	234.00	229.00	233.90	209.17	3,302
2024-05-16	227.90	229.00	227.60	229.00	204.78	4,064
2024-05-15	227.50	227.70	227.20	227.70	203.62	426
2024-05-14	228.00	228.00	225.40	227.30	203.26	1,231
2024-05-13	227.20	228.50	226.00	228.00	203.89	609
2024-05-10	224.80	227.00	224.80	227.00	203.00	4,588
2024-05-09	225.80	226.20	224.00	224.70	200.94	463
2024-05-08	226.20	226.40	224.70	225.20	201.39	2,103
2024-05-07	223.80	226.00	223.50	226.00	202.10	3,557
2024-05-02	218.90	223.80	218.50	223.80	200.13	1,397
2024-04-30	218.90	220.20	217.50	218.90	195.75	1,045
2024-04-29	219.90	219.90	218.00	218.90	195.75	83
2024-04-26	220.10	220.90	219.90	220.00	196.74	82
2024-04-25	221.00	221.00	218.70	219.20	196.02	1,044
2024-04-24	220.30	220.30	218.90	220.00	196.74	1,337
2024-04-23	215.50	219.40	215.50	219.40	196.20	3,116
2024-04-22	212.00	215.40	212.00	215.40	192.62	1,582
2024-04-19	208.70	212.50	208.70	211.30	188.96	847
2024-04-18	208.70	209.80	208.20	209.80	187.62	905
2024-04-17	206.50	208.90	206.50	208.90	186.81	425
2024-04-16	208.50	208.50	204.60	205.40	183.68	1,384
2024-04-15	208.60	210.00	208.50	209.00	186.90	325
2024-04-12	210.00	211.00	210.00	210.00	187.79	478
2024-04-11	214.00	214.20	210.00	210.60	188.33	709
2024-04-10	211.70	214.10	211.70	214.10	191.46	1,476
2024-04-09	211.10	211.60	211.00	211.60	189.22	718
2024-04-08	211.20	211.20	208.50	210.00	187.79	135
2024-04-05	209.60	209.60	207.00	207.80	185.83	535
2024-04-04	209.30	211.00	207.30	211.00	188.69	1,596
2024-04-03	207.00	209.20	207.00	209.20	187.08	1,118
2024-04-02	203.70	207.00	203.70	206.90	185.02	2,311
2024-04-01	204.00	204.00	204.00	204.00	182.43	15
2024-03-29	203.00	204.00	202.00	204.00	182.43	452
2024-03-28	201.90	204.00	201.90	203.40	181.89	4,099
2024-03-27	198.80	201.90	198.80	201.90	180.55	2,798
2024-03-26	198.70	198.90	198.50	198.80	177.78	216
2024-03-25	198.25	198.75	197.65	198.25	177.29	2,808
2024-03-22	197.95	198.85	197.75	198.15	177.20	1,553
2024-03-21	197.00	198.80	196.50	197.95	177.02	1,932
2024-03-20	194.70	196.60	194.70	196.30	175.54	275
2024-03-19	192.95	195.00	192.95	195.00	174.38	1,339
2024-03-18	192.20	192.95	191.95	192.75	172.37	95
2024-03-15	187.05	192.60	187.05	192.30	171.97	1,047
2024-03-14	188.00	188.00	184.00	184.00	164.54	1,691
2024-03-13	188.30	189.00	187.80	188.00	168.12	338
2024-03-12	187.40	188.05	186.00	188.05	168.17	646
2024-03-11	188.00	188.65	186.40	187.40	167.58	859
2024-03-08	186.55	189.90	186.55	188.00	168.12	994
2024-03-07	188.00	189.00	186.50	186.55	166.82	724
2024-03-06	186.60	188.00	186.60	188.00	168.12	204
2024-03-05	185.20	186.70	184.20	186.70	166.96	1,123
2024-03-04	187.05	187.05	184.00	184.10	164.63	2,987
2024-03-01	184.55	187.95	184.55	187.05	167.27	3,858
2024-02-29	193.40	193.40	184.00	184.00	164.54	7,526
2024-02-28	193.50	195.00	193.40	193.40	172.95	163
2024-02-27	194.90	194.90	193.15	194.55	173.98	480
2024-02-26	195.10	196.65	194.70	195.00	174.38	298
2024-02-23	198.00	198.00	196.00	197.35	176.48	72

← NewerPage 11 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.