Erste Group Bank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 594.50 | 605.00 | 594.50 | 597.00 | 597.00 | 161 |
| 2026-07-23 | 611.00 | 611.00 | 589.50 | 590.00 | 590.00 | 1,140 |
| 2026-07-22 | 606.00 | 610.00 | 606.00 | 610.00 | 610.00 | 170 |
| 2026-07-21 | 595.00 | 606.00 | 593.00 | 606.00 | 606.00 | 370 |
| 2026-07-20 | 587.00 | 592.00 | 587.00 | 592.00 | 592.00 | 260 |
| 2026-07-17 | 597.50 | 597.50 | 584.00 | 589.00 | 589.00 | 1,265 |
| 2026-07-16 | 606.50 | 606.50 | 595.00 | 597.50 | 597.50 | 1,331 |
| 2026-07-15 | 604.00 | 610.00 | 604.00 | 607.50 | 607.50 | 360 |
| 2026-07-14 | 606.00 | 607.50 | 600.00 | 606.00 | 606.00 | 384 |
| 2026-07-13 | 618.50 | 618.50 | 607.50 | 607.50 | 607.50 | 1,845 |
| 2026-07-10 | 617.00 | 619.00 | 615.00 | 619.00 | 619.00 | 212 |
| 2026-07-09 | 609.00 | 619.00 | 609.00 | 615.50 | 615.50 | 27 |
| 2026-07-08 | 618.50 | 618.50 | 590.00 | 595.00 | 595.00 | 864 |
| 2026-07-07 | 623.00 | 623.00 | 618.00 | 622.50 | 622.50 | 123 |
| 2026-07-06 | 619.00 | 624.00 | 616.50 | 620.00 | 620.00 | 222 |
| 2026-07-03 | 619.50 | 625.00 | 619.00 | 619.00 | 619.00 | 94 |
| 2026-07-02 | 605.50 | 616.00 | 605.50 | 616.00 | 616.00 | 214 |
| 2026-07-01 | 613.00 | 615.50 | 605.00 | 607.00 | 607.00 | 395 |
| 2026-06-30 | 603.50 | 615.00 | 603.50 | 615.00 | 615.00 | 245 |
| 2026-06-29 | 608.50 | 610.00 | 608.50 | 610.00 | 610.00 | 133 |
| 2026-06-26 | 608.00 | 608.50 | 606.50 | 607.00 | 607.00 | 75 |
| 2026-06-25 | 604.00 | 606.00 | 603.00 | 606.00 | 606.00 | 198 |
| 2026-06-24 | 601.00 | 603.50 | 598.50 | 603.50 | 603.50 | 43 |
| 2026-06-23 | 605.50 | 605.50 | 599.00 | 599.50 | 599.50 | 551 |
| 2026-06-22 | 601.50 | 606.00 | 601.50 | 605.50 | 605.50 | 570 |
| 2026-06-19 | 603.50 | 603.50 | 599.50 | 603.00 | 603.00 | 757 |
| 2026-06-18 | 599.50 | 605.00 | 599.00 | 603.50 | 603.50 | 223 |
| 2026-06-17 | 590.00 | 598.00 | 590.00 | 598.00 | 598.00 | 321 |
| 2026-06-16 | 581.50 | 589.50 | 581.00 | 589.00 | 589.00 | 544 |
| 2026-06-15 | 570.00 | 585.50 | 570.00 | 583.00 | 583.00 | 4,273 |
| 2026-06-12 | 545.00 | 570.00 | 545.00 | 565.50 | 565.50 | 1,974 |
| 2026-06-11 | 533.00 | 545.00 | 533.00 | 541.50 | 541.50 | 254 |
| 2026-06-10 | 540.50 | 541.50 | 529.50 | 541.00 | 541.00 | 133 |
| 2026-06-09 | 539.00 | 541.00 | 538.00 | 540.50 | 540.50 | 279 |
| 2026-06-08 | 530.00 | 537.00 | 529.50 | 536.00 | 536.00 | 183 |
| 2026-06-05 | 533.00 | 541.00 | 533.00 | 536.50 | 536.50 | 1,121 |
| 2026-06-04 | 527.00 | 534.00 | 527.00 | 533.00 | 533.00 | 125 |
| 2026-06-03 | 535.50 | 535.50 | 520.00 | 534.00 | 534.00 | 71 |
| 2026-06-02 | 535.50 | 543.00 | 535.50 | 538.50 | 538.50 | 440 |
| 2026-05-29 | 535.50 | 542.00 | 535.50 | 539.00 | 539.00 | 588 |
| 2026-05-28 | 533.50 | 537.00 | 530.00 | 533.00 | 533.00 | 101 |
| 2026-05-27 | 541.50 | 541.50 | 533.00 | 533.00 | 533.00 | 1,645 |
| 2026-05-26 | 528.00 | 541.00 | 528.00 | 537.50 | 537.50 | 1,845 |
| 2026-05-25 | 519.00 | 534.00 | 519.00 | 532.50 | 532.50 | 3,137 |
| 2026-05-22 | 517.00 | 519.50 | 517.00 | 518.00 | 518.00 | 165 |
| 2026-05-21 | 515.50 | 521.50 | 514.00 | 517.00 | 517.00 | 944 |
| 2026-05-20 | 509.00 | 514.00 | 506.00 | 513.50 | 513.50 | 199 |
| 2026-05-19 | 504.50 | 511.00 | 500.00 | 511.00 | 511.00 | 46 |
| 2026-05-18 | 494.60 | 506.50 | 494.60 | 505.50 | 505.50 | 273 |
| 2026-05-15 | 501.00 | 508.50 | 498.20 | 505.00 | 505.00 | 440 |
| 2026-05-14 | 504.50 | 512.00 | 502.50 | 509.00 | 509.00 | 137 |
| 2026-05-13 | 510.50 | 516.50 | 498.40 | 504.50 | 504.50 | 1,001 |
| 2026-05-12 | 517.00 | 517.00 | 508.50 | 508.50 | 508.50 | 1,166 |
| 2026-05-11 | 518.00 | 522.50 | 517.00 | 517.00 | 517.00 | 125 |
| 2026-05-08 | 522.00 | 522.00 | 513.00 | 517.50 | 517.50 | 228 |
| 2026-05-07 | 524.50 | 530.00 | 522.00 | 522.50 | 522.50 | 504 |
| 2026-05-06 | 504.00 | 528.50 | 501.00 | 524.50 | 524.50 | 1,438 |
| 2026-05-05 | 484.20 | 506.00 | 481.00 | 492.00 | 492.00 | 268 |
| 2026-05-04 | 496.60 | 504.50 | 487.60 | 488.80 | 488.80 | 1,033 |
| 2026-04-30 | 511.00 | 511.00 | 492.20 | 496.60 | 496.60 | 3,971 |
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.