Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	177.00	179.30	176.50	179.30	160.34	1,484
2023-11-20	178.95	179.00	177.00	177.00	158.28	309
2023-11-17	177.00	179.00	176.90	178.95	160.03	576
2023-11-16	175.45	177.00	174.75	177.00	158.28	6,016
2023-11-15	174.00	175.40	173.10	175.40	156.85	5,142
2023-11-14	171.05	173.90	171.00	173.80	155.42	3,449
2023-11-13	169.20	171.00	169.20	170.90	152.83	126
2023-11-10	168.50	169.00	167.00	167.00	149.34	1,039
2023-11-09	169.65	170.20	168.00	169.00	151.13	1,266
2023-11-08	170.10	171.10	169.00	170.00	152.02	4,994
2023-11-07	171.10	171.60	169.70	170.40	152.38	2,311
2023-11-06	172.80	173.00	171.65	171.90	153.72	4,524
2023-11-03	170.20	172.80	170.20	172.80	154.53	6,398
2023-11-02	169.70	170.00	168.00	170.00	152.02	3,794
2023-11-01	168.00	170.00	167.30	167.85	150.10	6,073
2023-10-31	169.00	169.30	168.00	168.00	150.24	3,719
2023-10-30	165.10	168.00	165.00	168.00	150.24	7,110
2023-10-27	163.60	165.00	162.20	162.20	145.05	1,212
2023-10-26	161.20	163.65	161.20	163.50	146.21	18
2023-10-25	160.85	163.50	160.85	163.00	145.76	260
2023-10-24	163.00	163.00	163.00	163.00	145.76	8
2023-10-23	161.20	162.10	160.20	162.10	144.96	102
2023-10-20	162.00	162.00	160.50	161.20	144.15	252
2023-10-19	163.05	163.05	162.10	162.20	145.05	190
2023-10-18	165.00	165.00	164.95	165.00	147.55	1,795
2023-10-17	165.00	165.00	163.00	164.95	147.51	38
2023-10-16	162.20	165.00	161.05	165.00	147.55	677
2023-10-13	165.00	165.00	162.40	162.40	145.23	112
2023-10-12	163.20	164.95	163.00	164.95	147.51	66
2023-10-11	163.00	164.95	163.00	164.35	146.97	721
2023-10-10	163.25	163.25	160.50	163.00	145.76	187
2023-10-09	161.40	163.10	161.15	161.15	144.11	630
2023-10-06	162.85	163.70	161.40	163.60	146.30	29
2023-10-05	162.65	162.85	161.40	161.90	144.78	1,771
2023-10-04	161.00	163.05	160.55	161.05	144.02	25
2023-10-03	161.50	164.55	161.50	161.70	144.60	641
2023-10-02	164.75	165.10	162.00	163.25	145.99	15,669
2023-09-29	163.00	164.95	162.40	164.20	146.84	7,944
2023-09-28	159.70	162.40	159.30	162.40	145.23	357
2023-09-27	158.40	160.20	158.40	159.95	143.04	730
2023-09-26	159.65	159.65	157.60	158.30	141.56	4,703
2023-09-25	161.10	161.40	159.75	159.75	142.86	2,442
2023-09-22	161.20	162.80	160.65	161.50	144.42	795
2023-09-21	164.95	164.95	160.75	161.05	144.02	1,587
2023-09-20	163.50	165.20	163.00	163.75	146.43	616
2023-09-19	161.60	164.00	161.60	164.00	146.66	362
2023-09-18	163.00	164.75	163.00	163.00	145.76	258
2023-09-15	164.65	166.20	163.00	163.00	145.76	275
2023-09-14	163.50	166.00	163.50	166.00	148.45	2,871
2023-09-13	161.50	163.50	161.50	163.50	146.21	1,489
2023-09-12	160.90	163.15	160.00	163.15	145.90	1,816
2023-09-11	159.60	161.40	159.15	160.90	143.89	2,762
2023-09-08	163.45	163.45	158.50	159.10	142.28	6,685
2023-09-07	165.00	165.40	162.00	162.00	144.87	3,844
2023-09-06	163.55	165.00	163.00	165.00	147.55	229
2023-09-05	163.00	164.30	163.00	164.30	146.93	1,843
2023-09-04	162.50	165.00	162.50	165.00	147.55	65
2023-09-01	165.50	165.50	163.75	163.75	146.43	40
2023-08-31	166.00	167.55	165.50	167.55	149.83	524
2023-08-30	166.75	167.00	166.00	166.75	149.12	560

← NewerPage 13 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.