Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	133.10	134.95	131.15	134.95	113.07	867
2022-06-17	131.10	135.00	130.50	133.10	111.52	3,368
2022-06-16	135.55	135.55	130.85	131.00	109.76	5,714
2022-06-15	132.70	136.55	132.70	135.55	113.58	5,137
2022-06-14	137.00	137.05	131.95	131.95	110.56	8,796
2022-06-10	144.35	144.35	137.20	138.35	115.92	34,852
2022-06-09	148.50	148.50	145.00	146.00	122.33	316
2022-06-08	150.00	150.00	147.15	148.50	124.43	253
2022-06-07	149.20	150.85	148.00	149.00	124.85	9,329
2022-06-06	148.95	149.35	147.55	149.35	125.14	7,138
2022-06-03	147.00	148.90	147.00	147.15	123.30	1,234
2022-06-02	145.95	147.35	145.55	146.40	122.67	716
2022-05-31	145.70	145.70	143.05	145.00	121.49	519
2022-05-30	146.00	146.85	144.50	145.75	122.12	2,788
2022-05-27	143.65	145.00	143.25	145.00	121.49	708
2022-05-26	147.00	147.00	143.25	145.50	121.91	547
2022-05-25	147.00	148.00	143.90	146.00	122.33	1,449
2022-05-24	144.80	149.40	144.80	146.95	123.13	994
2022-05-23	145.00	145.65	142.00	144.95	121.45	7,094
2022-05-20	149.70	150.00	147.00	147.00	116.35	1,363
2022-05-19	147.00	150.05	145.60	149.70	118.48	3,615
2022-05-18	146.50	150.85	146.40	149.50	118.33	4,778
2022-05-17	140.50	147.00	140.25	146.00	115.55	4,982
2022-05-16	139.50	140.50	137.50	137.50	108.83	1,849
2022-05-13	137.00	139.60	137.00	139.50	110.41	2,821
2022-05-12	136.00	137.00	132.70	137.00	108.43	3,806
2022-05-11	137.20	138.00	135.10	137.10	108.51	2,528
2022-05-10	138.60	139.95	137.00	137.05	108.47	6,641
2022-05-09	141.80	141.80	137.55	138.60	109.70	18,540
2022-05-06	146.05	146.05	142.00	142.85	113.06	9,952
2022-05-05	150.20	151.40	146.80	146.80	116.19	1,283
2022-05-04	150.35	150.45	146.70	148.55	117.57	1,222
2022-05-03	148.40	151.90	148.40	148.65	117.65	2,091
2022-05-02	149.15	149.90	143.05	147.05	116.39	4,454
2022-04-29	154.60	155.20	148.90	148.90	117.85	6,689
2022-04-28	155.05	157.00	154.00	154.00	121.89	423
2022-04-27	154.95	154.95	150.00	151.90	120.22	4,619
2022-04-26	155.50	157.70	154.80	154.95	122.64	2,756
2022-04-21	160.40	162.95	160.40	162.95	128.97	670
2022-04-20	158.10	162.00	158.10	160.55	127.07	1,083
2022-04-19	157.50	158.90	156.40	157.65	124.78	10,363
2022-04-18	155.30	157.70	155.25	155.60	123.15	567
2022-04-15	155.10	157.50	155.10	157.00	124.26	150
2022-04-14	157.00	157.50	156.20	157.50	124.66	1,081
2022-04-13	153.80	155.10	152.50	154.95	122.64	1,174
2022-04-12	153.00	154.30	150.30	153.80	121.73	6,026
2022-04-11	156.75	157.45	155.00	156.10	123.55	1,765
2022-04-08	154.95	158.30	154.50	156.75	124.06	8,745
2022-04-07	153.45	154.95	150.30	153.10	121.17	2,364
2022-04-06	164.70	164.70	149.85	151.35	119.79	21,793
2022-04-05	166.00	166.00	159.50	159.50	126.24	3,163
2022-04-04	168.00	168.00	165.05	165.10	130.67	885
2022-04-01	166.05	169.35	166.05	168.00	132.97	788
2022-03-31	170.00	172.75	165.90	166.40	131.70	6,588
2022-03-30	172.95	172.95	168.80	170.00	134.55	3,197
2022-03-29	165.25	173.80	164.10	171.55	135.78	15,380
2022-03-28	163.50	167.00	163.00	164.40	130.12	3,248
2022-03-25	163.90	165.00	160.00	162.00	128.22	1,260
2022-03-24	162.45	165.00	160.80	163.90	129.72	3,914
2022-03-23	167.95	168.00	160.55	162.30	128.46	9,402

← NewerPage 19 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.