Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	196.50	198.00	196.50	198.00	177.06	43
2024-02-21	196.50	196.50	194.35	194.70	174.11	1,201
2024-02-20	198.00	198.00	194.15	195.50	174.83	168
2024-02-19	197.30	197.30	194.15	195.30	174.65	388
2024-02-16	194.30	198.25	194.15	197.15	176.30	7,521
2024-02-15	197.00	197.00	194.90	195.00	174.38	343
2024-02-14	197.50	199.00	197.50	197.50	176.62	312
2024-02-13	197.80	199.00	197.55	199.00	177.96	20
2024-02-12	195.00	197.80	194.15	197.80	176.88	53
2024-02-09	193.45	195.55	193.00	194.10	173.58	217
2024-02-08	197.00	197.00	192.35	195.10	174.47	519
2024-02-07	197.05	199.30	195.95	196.10	175.36	838
2024-02-06	198.00	200.00	198.00	200.00	178.85	530
2024-02-05	199.00	200.90	196.85	199.85	178.72	2,338
2024-02-02	199.30	199.30	198.05	198.50	177.51	238
2024-02-01	198.70	199.45	198.70	199.45	178.36	449
2024-01-31	199.10	199.60	198.00	199.00	177.96	599
2024-01-30	199.00	199.80	198.25	199.00	177.96	73
2024-01-29	198.05	199.70	198.00	199.00	177.96	1,233
2024-01-26	197.85	198.00	196.35	198.00	177.06	349
2024-01-25	196.00	198.00	195.60	197.85	176.93	3,816
2024-01-23	194.50	195.30	193.85	194.90	174.29	5,426
2024-01-22	192.90	194.85	192.90	194.85	174.25	1,272
2024-01-19	191.90	192.00	191.90	192.00	171.70	251
2024-01-18	189.65	191.50	189.65	191.00	170.80	502
2024-01-17	192.00	192.00	188.80	189.65	169.60	1,044
2024-01-16	192.90	193.80	192.00	192.10	171.79	416
2024-01-15	192.30	193.80	192.00	193.80	173.31	744
2024-01-12	190.20	192.50	190.20	192.40	172.06	259
2024-01-11	188.25	190.35	188.25	190.20	170.09	969
2024-01-10	188.70	189.75	188.30	189.65	169.60	450
2024-01-09	188.00	188.70	186.25	186.55	166.82	626
2024-01-08	187.00	188.70	187.00	188.50	168.57	431
2024-01-05	184.95	187.30	184.95	186.70	166.96	643
2024-01-04	182.75	184.95	182.10	184.95	165.39	9,462
2024-01-03	181.50	182.80	181.40	182.75	163.43	381
2023-12-29	180.70	181.95	180.35	181.80	162.58	824
2023-12-28	181.10	181.95	180.15	180.15	161.10	640
2023-12-27	179.00	181.40	179.00	180.80	161.68	600
2023-12-22	179.30	181.40	178.95	181.20	162.04	39,390
2023-12-21	179.40	179.95	177.95	179.85	160.83	3,286
2023-12-20	180.00	180.00	177.35	179.40	160.43	24,357
2023-12-19	179.60	179.60	177.80	179.60	160.61	3,015
2023-12-18	179.40	179.55	177.70	178.70	159.80	4,157
2023-12-15	179.35	179.85	177.60	179.40	160.43	8,791
2023-12-14	182.20	182.30	178.30	178.55	159.67	2,910
2023-12-13	183.10	184.45	182.00	182.00	162.75	5,673
2023-12-12	184.70	184.70	183.00	184.45	164.95	403
2023-12-11	183.00	184.00	181.75	184.00	164.54	895
2023-12-08	182.25	183.00	182.20	183.00	163.65	1,166
2023-12-07	183.65	183.65	181.30	182.25	162.98	9,753
2023-12-06	182.00	185.00	181.95	185.00	165.44	4,204
2023-12-05	184.80	184.80	182.10	183.50	164.10	3,876
2023-12-04	182.50	184.85	182.40	184.60	165.08	582
2023-11-29	180.00	182.50	180.00	182.50	163.20	2,856
2023-11-28	178.00	180.00	177.15	180.00	160.97	4,385
2023-11-27	178.00	178.00	177.50	177.50	158.73	110
2023-11-24	179.10	180.50	178.00	179.00	160.07	234
2023-11-23	180.15	180.45	179.10	180.20	161.15	91
2023-11-22	179.35	180.30	177.15	180.30	161.23	2,675

← NewerPage 12 of 21 · 1,245 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.