Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	164.50	167.80	161.90	167.50	132.57	8,064
2022-03-21	164.00	166.95	161.20	164.50	130.20	6,092
2022-03-18	160.50	161.75	157.80	161.75	128.02	3,262
2022-03-17	164.00	165.00	157.60	159.65	126.36	13,777
2022-03-16	150.60	162.00	150.60	160.80	127.27	17,059
2022-03-15	149.00	149.85	145.00	149.50	118.33	2,820
2022-03-14	146.00	151.45	146.00	150.55	119.16	8,009
2022-03-11	141.05	147.00	136.25	144.90	114.68	15,601
2022-03-10	148.65	150.30	139.70	140.05	110.85	17,274
2022-03-09	138.20	147.00	138.20	146.95	116.31	16,571
2022-03-08	123.30	136.00	121.85	131.00	103.68	38,808
2022-03-07	135.00	135.00	117.70	122.40	96.876	48,034
2022-03-04	147.05	147.05	137.65	138.65	109.74	14,410
2022-03-03	135.30	153.00	135.30	150.00	118.72	35,052
2022-03-02	142.95	142.95	133.35	135.90	107.56	46,798
2022-03-01	164.70	164.70	144.00	144.95	114.72	36,712
2022-02-28	174.90	174.90	152.25	159.15	125.96	36,640
2022-02-25	165.95	176.15	165.95	175.20	138.67	8,999
2022-02-24	175.00	176.60	162.00	162.35	128.50	20,584
2022-02-23	188.80	190.65	184.60	184.60	146.11	3,467
2022-02-22	190.00	191.00	180.05	189.00	149.59	7,707
2022-02-21	200.50	202.80	194.00	195.00	154.34	1,850
2022-02-18	204.50	204.70	200.40	201.00	159.09	939
2022-02-17	210.00	210.00	203.10	203.10	160.75	1,507
2022-02-16	212.30	212.30	207.80	210.10	166.29	626
2022-02-15	212.40	213.00	211.10	211.80	167.63	1,688
2022-02-14	216.10	216.10	204.00	206.40	163.36	4,382
2022-02-11	217.60	220.50	215.00	215.00	170.17	363
2022-02-10	221.00	222.00	219.90	222.00	175.71	1,984
2022-02-09	218.00	220.20	216.40	220.20	174.28	1,245
2022-02-08	213.50	218.00	213.50	218.00	172.54	234
2022-02-07	210.50	214.90	210.40	214.90	170.09	345
2022-02-04	213.80	214.00	209.00	212.00	167.79	1,533
2022-02-03	213.90	214.00	210.20	214.00	169.37	787
2022-02-02	208.00	213.90	208.00	213.70	169.14	893
2022-02-01	208.00	208.10	206.80	208.00	164.63	329
2022-01-31	206.00	207.10	202.60	202.60	160.35	1,795
2022-01-28	206.00	206.00	203.00	206.00	163.04	514
2022-01-27	205.00	209.10	205.00	208.90	165.34	429
2022-01-26	208.00	209.00	206.00	207.00	163.83	5,610
2022-01-25	205.00	207.30	202.30	204.00	161.46	1,042
2022-01-21	216.70	216.70	207.90	207.90	164.55	834
2022-01-20	216.00	216.00	213.40	214.00	169.37	667
2022-01-19	218.20	220.20	215.00	216.10	171.04	607
2022-01-18	218.50	223.50	218.50	220.00	174.12	4,734
2022-01-17	216.40	220.00	216.40	219.50	173.73	1,944
2022-01-14	215.70	217.70	215.00	216.00	170.96	344
2022-01-13	216.00	218.50	215.30	215.70	170.72	517
2022-01-12	214.00	215.60	214.00	215.60	170.64	1,448
2022-01-11	213.80	213.90	213.80	213.90	169.30	20
2022-01-10	214.00	214.00	208.90	212.00	167.79	273
2022-01-07	212.00	214.00	210.00	214.00	169.37	1,748
2022-01-06	210.60	211.90	207.90	211.90	167.71	401
2022-01-05	212.50	214.00	210.00	212.60	168.27	1,530
2022-01-04	205.40	212.00	205.40	212.00	167.79	2,487
2022-01-03	202.40	204.30	202.40	204.30	161.70	2,219
2021-12-30	203.30	204.30	200.00	203.30	160.91	104
2021-12-29	203.90	203.90	201.10	203.30	160.91	252
2021-12-28	202.80	204.80	202.10	204.60	161.94	921
2021-12-27	202.00	202.70	200.40	202.70	160.43	2,537

← NewerPage 20 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.