Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	153.35	156.00	153.05	156.00	139.50	506
2023-06-02	152.45	155.00	152.45	155.00	138.61	1,382
2023-05-31	150.10	152.50	149.40	152.50	136.37	1,752
2023-05-30	151.50	152.60	150.95	151.00	135.03	2,074
2023-05-29	153.90	155.00	151.90	152.15	136.06	297
2023-05-26	153.05	153.30	150.30	153.30	137.09	309
2023-05-25	152.00	152.70	150.90	152.65	136.51	518
2023-05-24	157.00	157.00	152.00	152.00	135.93	1,056
2023-05-23	156.80	157.50	155.00	157.00	140.40	562
2023-05-22	154.55	157.45	154.55	156.80	140.22	1,501
2023-05-19	153.80	155.80	153.80	155.80	139.33	1,502
2023-05-18	152.55	153.00	151.45	153.00	136.82	837
2023-05-17	150.00	152.70	149.20	151.00	135.03	492
2023-05-16	151.95	151.95	146.00	150.00	134.14	2,800
2023-05-15	157.05	157.05	153.20	153.45	128.57	9,415
2023-05-12	158.45	158.45	154.80	155.30	130.13	1,088
2023-05-11	158.00	160.55	155.00	157.75	132.18	2,456
2023-05-10	159.85	159.85	158.10	158.10	132.47	333
2023-05-09	162.00	162.00	158.00	160.00	134.06	88
2023-05-08	160.90	162.10	160.90	162.00	135.74	206
2023-05-05	157.00	160.90	157.00	160.90	134.82	104
2023-05-04	158.05	160.00	158.00	158.00	132.39	261
2023-05-03	160.00	161.10	158.75	161.10	134.98	1,193
2023-05-02	163.45	164.20	160.00	160.00	134.06	2,266
2023-04-28	162.30	163.95	161.00	162.85	136.45	2,211
2023-04-27	158.95	161.85	158.50	160.10	134.15	3,667
2023-04-26	159.00	159.00	155.00	158.95	133.18	2,962
2023-04-25	161.95	161.95	157.45	159.00	133.23	734
2023-04-24	160.20	162.55	160.20	161.95	135.70	2,294
2023-04-21	160.00	161.30	159.20	161.30	135.15	1,242
2023-04-20	160.95	162.00	159.00	160.00	134.06	2,182
2023-04-19	160.00	160.50	157.35	159.20	133.39	2,194
2023-04-18	156.60	159.60	156.50	159.20	133.39	2,627
2023-04-13	154.00	155.00	153.55	155.00	129.87	869
2023-04-12	153.40	154.90	152.85	154.50	129.45	528
2023-04-11	154.35	154.90	152.10	154.40	129.37	1,256
2023-04-10	154.00	154.35	152.00	154.35	129.33	54
2023-04-07	153.85	154.90	153.00	154.50	129.45	77
2023-04-06	152.50	153.90	150.05	153.90	128.95	627
2023-04-05	151.50	152.30	150.05	150.10	125.77	1,772
2023-04-04	152.80	154.95	151.50	151.50	126.94	1,782
2023-04-03	152.30	153.55	151.50	152.80	128.03	599
2023-03-31	153.00	153.45	148.20	152.00	127.36	2,064
2023-03-30	149.50	153.40	149.50	153.40	128.53	6,259
2023-03-29	144.25	149.15	144.25	148.00	124.01	18,562
2023-03-28	142.00	146.00	141.65	143.55	120.28	10,475
2023-03-27	143.70	143.70	139.50	142.00	118.98	13,636
2023-03-24	148.65	148.65	140.50	141.00	118.14	23,472
2023-03-23	152.35	152.80	149.00	151.15	126.65	92,696
2023-03-22	153.40	156.30	151.10	153.05	128.24	51,998
2023-03-21	154.40	155.40	152.00	153.45	128.57	62,999
2023-03-20	147.90	150.95	139.05	150.95	126.48	43,513
2023-03-17	150.85	155.10	145.95	150.00	125.68	7,461
2023-03-16	153.95	156.20	148.00	149.00	124.85	5,927
2023-03-15	165.00	165.00	150.90	151.50	126.94	18,022
2023-03-14	160.00	165.60	159.10	165.60	138.76	9,577
2023-03-13	168.00	169.30	156.80	159.50	133.64	14,810
2023-03-10	170.70	170.75	168.00	168.00	140.77	8,476
2023-03-09	179.00	179.20	174.85	177.10	148.39	2,893
2023-03-08	180.05	180.05	178.00	178.70	149.73	516

← NewerPage 15 of 21 · 1,249 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.