Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	142.70	143.80	141.80	143.00	119.82	299
2022-12-07	144.50	145.15	142.50	144.35	120.95	674
2022-12-06	145.60	145.80	143.10	144.40	120.99	2,189
2022-12-05	145.45	146.55	144.50	146.00	122.33	2,804
2022-12-02	145.00	145.00	143.00	143.70	120.41	633
2022-11-29	144.50	144.60	143.35	144.60	121.16	60
2022-11-28	143.95	145.00	142.70	144.60	121.16	3,535
2022-11-25	146.50	146.50	143.95	146.50	122.75	1,104
2022-11-24	145.50	146.95	145.00	146.00	122.33	2,146
2022-11-23	145.30	145.65	144.55	145.60	122.00	506
2022-11-22	144.45	145.30	142.20	145.30	121.75	2,320
2022-11-21	143.85	144.70	142.50	144.45	121.03	889
2022-11-18	143.75	144.45	143.00	144.45	121.03	1,280
2022-11-17	141.35	143.65	141.00	143.65	120.36	2,218
2022-11-16	142.60	142.60	140.10	141.85	118.86	13,135
2022-11-15	140.90	142.50	140.20	142.35	119.27	4,732
2022-11-14	139.85	140.60	138.00	140.60	117.81	5,972
2022-11-11	140.05	140.05	137.25	139.05	116.51	1,279
2022-11-10	137.15	139.85	136.25	139.05	116.51	2,435
2022-11-09	140.35	140.60	135.35	138.00	115.63	425
2022-11-08	137.85	140.45	136.90	140.35	117.60	4,499
2022-11-07	135.70	140.40	135.70	137.90	115.55	8,126
2022-11-04	126.60	135.75	126.60	134.75	112.91	26,479
2022-11-03	122.95	124.00	122.50	123.50	103.48	1,636
2022-11-02	121.80	123.75	121.80	122.95	103.02	812
2022-11-01	122.35	123.70	121.15	121.15	101.51	1,290
2022-10-31	123.50	123.80	122.05	123.50	103.48	402
2022-10-28	120.10	123.45	120.00	123.45	103.44	1,460
2022-10-27	122.10	122.10	121.50	121.50	101.80	388
2022-10-26	118.70	123.00	118.70	122.15	102.35	237
2022-10-25	121.70	121.70	120.00	121.50	101.80	876
2022-10-24	121.90	121.90	120.20	121.80	102.06	179
2022-10-21	120.00	121.15	118.40	121.00	101.39	512
2022-10-20	121.50	121.85	119.70	121.85	102.10	812
2022-10-19	123.25	123.25	120.05	121.60	101.89	168
2022-10-18	121.90	124.80	121.65	123.50	103.48	635
2022-10-17	121.00	121.50	119.65	121.50	101.80	775
2022-10-14	119.50	122.50	119.05	121.25	101.59	3,981
2022-10-13	116.85	119.00	115.80	119.00	99.709	2,049
2022-10-12	115.10	116.30	114.50	116.30	97.447	282
2022-10-11	116.50	116.50	113.80	115.00	96.358	686
2022-10-10	117.30	118.00	116.85	117.90	98.788	504
2022-10-07	116.50	118.90	116.00	118.30	99.123	1,859
2022-10-06	118.50	118.80	117.40	117.40	98.369	1,276
2022-10-05	118.25	118.70	116.05	117.80	98.704	2,965
2022-10-04	112.85	118.40	112.85	118.25	99.081	2,983
2022-10-03	110.45	112.85	108.50	112.85	94.556	4,112
2022-09-30	111.00	113.45	110.10	113.45	95.059	3,203
2022-09-29	111.50	111.85	108.20	109.00	91.331	5,539
2022-09-28	115.60	115.60	109.80	111.00	93.006	4,557
2022-09-27	115.00	116.10	113.95	113.95	95.478	1,561
2022-09-26	114.80	116.75	113.75	114.95	96.316	2,042
2022-09-23	122.00	122.00	114.65	115.60	96.861	2,619
2022-09-22	122.70	123.80	121.00	123.00	103.06	651
2022-09-21	127.00	127.00	123.05	124.00	103.90	5,752
2022-09-20	128.50	130.00	127.00	128.50	107.67	576
2022-09-19	127.90	128.50	125.35	128.50	107.67	3,217
2022-09-16	129.40	129.40	126.00	127.40	106.75	2,127
2022-09-15	126.30	131.00	126.30	130.75	109.55	9,301
2022-09-14	123.20	126.80	123.20	125.00	104.74	3,297

← NewerPage 17 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.