Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	166.75	167.00	166.00	166.75	149.12	560
2023-08-29	165.20	166.80	164.30	166.50	148.89	532
2023-08-28	164.00	165.20	163.25	165.20	147.73	35
2023-08-25	162.05	163.50	162.00	162.25	145.09	300
2023-08-24	163.55	164.00	162.10	162.10	144.96	229
2023-08-23	165.50	165.75	162.00	163.00	145.76	1,512
2023-08-22	164.00	167.00	164.00	167.00	149.34	599
2023-08-21	162.00	164.50	162.00	164.50	147.11	314
2023-08-18	166.00	166.00	161.55	161.65	144.56	4,052
2023-08-17	167.00	167.80	165.00	166.50	148.89	923
2023-08-16	165.40	167.00	164.30	167.00	149.34	2,574
2023-08-14	167.10	167.10	165.40	165.40	147.91	1,001
2023-08-11	168.75	169.00	166.00	166.00	148.45	500
2023-08-10	168.95	168.95	166.05	167.30	149.61	373
2023-08-09	167.60	169.65	166.40	166.65	149.03	1,864
2023-08-08	169.95	170.00	167.00	168.50	150.68	1,055
2023-08-07	170.50	171.50	170.00	171.00	152.92	2,281
2023-08-04	169.95	171.00	169.95	170.50	152.47	1,061
2023-08-03	170.00	170.00	168.10	169.95	151.98	802
2023-08-02	167.10	169.55	167.00	168.60	150.77	969
2023-08-01	172.30	172.30	168.00	169.25	151.35	2,613
2023-07-31	170.95	173.00	170.95	172.30	154.08	3,208
2023-07-28	168.60	170.00	168.60	170.00	152.02	309
2023-07-27	170.00	170.10	168.00	168.00	150.24	482
2023-07-26	169.50	170.20	168.00	168.00	150.24	633
2023-07-25	169.20	170.00	168.90	169.20	151.31	1,576
2023-07-24	169.70	169.70	167.40	168.75	150.91	1,184
2023-07-21	168.70	169.70	168.70	168.90	151.04	975
2023-07-20	166.20	168.70	165.60	168.20	150.41	1,793
2023-07-19	165.80	166.90	165.80	166.20	148.63	928
2023-07-18	163.00	165.90	162.70	165.90	148.36	1,358
2023-07-17	163.50	163.80	162.40	163.00	145.76	78
2023-07-14	163.20	164.20	161.70	164.00	146.66	9,977
2023-07-13	159.35	163.40	159.35	163.40	146.12	2,038
2023-07-12	159.80	160.50	158.35	160.00	143.08	1,199
2023-07-11	157.60	158.20	156.15	158.00	141.29	584
2023-07-10	157.60	158.40	157.00	157.50	140.85	149
2023-07-07	156.15	158.40	156.15	158.40	141.65	211
2023-07-06	158.20	159.95	156.80	156.80	140.22	659
2023-07-05	156.60	160.45	156.60	160.10	143.17	2,956
2023-07-04	158.90	161.00	158.10	160.25	143.30	1,073
2023-07-03	158.45	158.95	158.20	158.95	142.14	4,507
2023-06-30	153.95	157.20	153.80	157.20	140.58	2,700
2023-06-29	152.50	153.85	152.25	153.05	136.87	3,535
2023-06-28	152.85	153.20	151.20	152.00	135.93	339
2023-06-27	151.90	153.90	150.70	152.85	136.69	492
2023-06-26	151.90	151.90	149.80	150.30	134.41	2,073
2023-06-23	153.00	153.40	150.60	151.90	135.84	549
2023-06-22	155.20	155.60	154.00	155.60	139.15	805
2023-06-21	156.00	158.10	155.30	155.30	138.88	12,478
2023-06-20	155.65	158.10	155.00	157.00	140.40	5,426
2023-06-19	158.60	158.60	155.85	158.45	141.70	21
2023-06-16	158.65	158.65	155.80	155.80	139.33	63
2023-06-15	159.15	159.15	157.00	158.45	141.70	299
2023-06-14	157.10	159.35	157.10	159.35	142.50	3,387
2023-06-13	157.00	157.10	155.30	157.10	140.49	287
2023-06-12	157.10	157.10	155.05	157.00	140.40	165
2023-06-09	157.25	157.25	155.10	157.20	140.58	978
2023-06-08	156.90	157.10	156.60	157.10	140.49	1,708
2023-06-07	156.45	156.90	156.45	156.90	140.31	154

← NewerPage 14 of 21 · 1,246 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.