Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	181.40	181.90	179.35	180.00	150.82	8,489
2023-03-06	180.90	182.00	180.00	181.40	151.99	1,997
2023-03-03	180.00	181.40	178.90	179.50	150.40	3,409
2023-03-02	180.00	180.00	175.00	178.85	149.86	557
2023-03-01	181.00	183.30	180.00	182.00	152.50	1,677
2023-02-28	174.15	183.00	173.90	181.45	152.04	8,583
2023-02-27	170.00	173.90	169.50	173.15	145.08	412
2023-02-24	170.90	170.90	168.40	169.50	142.02	4,132
2023-02-23	170.80	170.90	169.25	170.90	143.20	488
2023-02-22	174.90	174.90	171.00	171.00	143.28	485
2023-02-21	177.00	177.00	173.85	174.90	146.55	134
2023-02-20	174.95	176.60	174.10	175.90	147.39	1,211
2023-02-17	174.00	176.90	173.70	176.90	148.22	929
2023-02-16	175.80	176.80	174.00	176.60	147.97	1,287
2023-02-15	175.10	175.80	174.00	175.10	146.72	230
2023-02-14	177.55	177.55	174.60	176.90	148.22	2,164
2023-02-13	174.00	177.60	174.00	177.55	148.77	184
2023-02-10	180.00	180.00	173.60	174.00	145.79	4,542
2023-02-09	177.95	179.90	177.20	179.80	150.65	2,861
2023-02-08	173.00	177.20	173.00	177.20	148.47	5,380
2023-02-07	171.00	173.00	170.40	172.90	144.87	2,294
2023-02-06	172.90	172.90	169.30	170.40	142.78	1,453
2023-02-03	172.90	172.90	169.80	172.80	144.79	1,609
2023-02-02	170.90	172.30	169.80	172.30	144.37	3,048
2023-02-01	170.00	170.95	170.00	170.90	143.20	470
2023-01-31	165.50	169.50	165.50	169.50	142.02	2,161
2023-01-30	165.95	165.95	164.50	165.60	138.76	212
2023-01-27	166.80	166.80	164.75	165.95	139.05	3,228
2023-01-26	165.60	166.50	164.50	165.90	139.01	154
2023-01-25	164.70	165.90	164.60	165.65	138.80	1,301
2023-01-23	161.95	164.00	161.60	163.90	137.33	1,095
2023-01-20	160.00	161.95	160.00	161.95	135.70	369
2023-01-19	161.20	162.00	159.00	159.00	133.23	550
2023-01-18	156.75	162.60	156.75	161.90	135.66	2,569
2023-01-17	159.50	161.70	156.75	156.75	131.34	3,261
2023-01-16	160.50	161.00	159.05	159.30	133.48	1,388
2023-01-13	161.10	161.55	158.80	160.00	134.06	347
2023-01-12	159.00	163.95	158.00	163.30	136.83	2,363
2023-01-11	157.50	159.50	157.25	159.00	133.23	1,204
2023-01-10	159.50	159.50	156.85	156.85	131.42	680
2023-01-09	158.60	159.90	158.60	159.50	133.64	382
2023-01-06	157.00	158.60	157.00	158.60	132.89	934
2023-01-05	156.00	157.50	155.20	156.75	131.34	1,177
2023-01-04	152.45	157.00	152.00	156.65	131.26	2,124
2023-01-03	147.90	152.50	147.45	151.75	127.15	6,889
2022-12-30	148.40	148.40	146.70	146.70	122.92	260
2022-12-29	147.10	148.50	146.80	148.00	124.01	12,905
2022-12-28	146.85	147.30	145.25	146.70	122.92	6,210
2022-12-27	145.50	146.75	145.50	146.75	122.96	4,898
2022-12-23	144.75	145.50	144.70	145.00	121.49	4,771
2022-12-22	144.20	145.45	144.20	145.40	121.83	19,759
2022-12-21	142.00	144.45	141.30	143.00	119.82	9,031
2022-12-20	139.90	141.50	138.75	141.50	118.56	3,609
2022-12-19	139.30	140.00	139.30	140.00	117.31	151
2022-12-16	137.50	138.00	136.65	138.00	115.63	718
2022-12-15	139.00	139.00	136.45	138.00	115.63	1,884
2022-12-14	138.00	139.90	137.25	138.10	115.71	303
2022-12-13	139.10	141.00	136.00	138.00	115.63	10,723
2022-12-12	140.40	140.40	139.50	140.00	117.31	912
2022-12-09	142.40	142.55	139.10	141.00	118.14	2,826

← NewerPage 16 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.