Erste Group Bank AG historical data

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

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

← NewerPage 2 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.