Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	125.15	127.25	123.95	124.40	104.23	23,843
2022-09-12	120.85	125.25	120.85	125.15	104.86	18,469
2022-09-09	117.75	121.80	117.75	120.00	100.55	17,980
2022-09-08	112.00	117.65	112.00	117.65	98.578	14,135
2022-09-07	111.65	112.00	109.00	112.00	93.844	2,279
2022-09-06	109.80	111.60	109.80	110.85	92.881	5,719
2022-09-05	109.00	109.80	107.00	109.80	92.001	2,100
2022-09-02	108.45	109.30	107.20	109.00	91.331	2,126
2022-09-01	109.20	109.20	106.50	106.65	89.361	7,061
2022-08-31	110.10	112.10	109.55	111.15	93.132	7,937
2022-08-30	107.90	111.70	106.85	109.30	91.582	8,418
2022-08-29	106.20	106.30	104.00	106.30	89.068	3,702
2022-08-26	111.70	111.70	106.55	106.60	89.320	6,824
2022-08-25	108.90	111.45	107.75	108.40	90.828	14,483
2022-08-24	110.80	110.85	107.80	108.10	90.576	9,589
2022-08-23	111.00	111.30	109.70	110.30	92.420	2,918
2022-08-22	114.00	114.00	110.00	110.40	92.504	23,205
2022-08-19	115.00	115.15	113.75	113.95	95.478	15,942
2022-08-18	115.50	115.80	114.55	115.50	96.777	6,353
2022-08-17	120.05	120.05	115.35	115.50	96.777	14,855
2022-08-16	120.50	122.50	119.60	120.00	100.55	7,215
2022-08-12	123.70	123.70	122.20	122.95	103.02	1,399
2022-08-11	123.00	123.50	122.00	123.00	103.06	605
2022-08-10	120.90	122.90	120.00	122.90	102.98	437
2022-08-09	123.00	123.00	120.00	121.90	102.14	4,886
2022-08-08	123.00	123.40	122.20	123.00	103.06	434
2022-08-05	122.85	123.40	122.85	123.35	103.35	1,575
2022-08-04	120.50	122.60	120.50	121.70	101.97	602
2022-08-03	120.00	121.00	119.90	120.00	100.55	488
2022-08-02	121.00	121.00	116.40	119.30	99.961	3,788
2022-08-01	124.55	125.00	116.50	121.00	101.39	6,506
2022-07-29	123.00	123.50	121.65	123.40	103.40	303
2022-07-28	123.30	124.45	121.50	121.50	101.80	697
2022-07-27	122.30	123.30	121.90	123.00	103.06	408
2022-07-26	122.20	122.20	120.65	121.00	101.39	441
2022-07-25	122.80	122.80	119.30	122.20	102.39	419
2022-07-22	122.80	123.00	119.40	119.70	100.30	2,431
2022-07-21	122.00	123.95	119.30	122.80	102.89	1,484
2022-07-20	122.50	124.95	120.20	122.55	102.68	3,210
2022-07-19	119.50	122.30	119.30	122.30	102.47	1,378
2022-07-18	117.65	120.45	117.35	120.45	100.92	1,178
2022-07-15	116.00	117.60	116.00	117.50	98.453	892
2022-07-14	117.30	118.00	116.00	117.10	98.117	1,376
2022-07-13	118.75	119.40	116.00	118.00	98.872	6,483
2022-07-12	120.00	120.00	117.20	117.95	98.830	2,479
2022-07-11	120.15	120.15	118.70	120.00	100.55	2,300
2022-07-08	115.60	121.15	115.00	121.15	101.51	7,499
2022-07-07	114.90	117.95	114.05	116.55	97.657	5,991
2022-07-06	114.40	115.90	112.80	113.30	94.933	9,171
2022-07-05	120.00	120.00	113.75	114.40	95.855	17,069
2022-07-04	119.95	121.90	118.10	118.40	99.207	3,909
2022-07-01	121.40	122.30	118.10	118.60	99.374	11,332
2022-06-30	125.60	125.60	120.00	120.35	100.84	26,321
2022-06-29	128.50	130.40	126.00	126.40	105.91	10,737
2022-06-28	129.70	131.95	129.70	130.45	109.30	1,951
2022-06-27	132.00	132.00	129.05	129.65	108.63	5,050
2022-06-24	127.50	129.20	125.75	129.20	108.26	13,495
2022-06-23	135.00	135.00	128.40	128.70	107.84	8,667
2022-06-22	135.85	135.85	133.40	135.85	113.83	2,397
2022-06-21	135.00	138.70	135.00	137.40	115.13	763

← NewerPage 18 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.