Erste Group Bank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 201.30 | 202.50 | 200.20 | 202.00 | 159.88 | 5,174 |
| 2021-12-22 | 197.00 | 202.00 | 196.10 | 202.00 | 159.88 | 4,174 |
| 2021-12-21 | 194.50 | 197.35 | 194.50 | 197.00 | 155.92 | 271 |
| 2021-12-20 | 191.50 | 192.60 | 187.70 | 192.55 | 152.40 | 856 |
| 2021-12-17 | 194.80 | 195.00 | 194.80 | 195.00 | 154.34 | 9 |
| 2021-12-16 | 193.45 | 197.05 | 193.45 | 194.65 | 154.06 | 189 |
| 2021-12-15 | 194.80 | 196.00 | 190.00 | 192.95 | 152.71 | 80 |
| 2021-12-14 | 196.60 | 197.40 | 193.95 | 195.60 | 154.81 | 475 |
| 2021-12-13 | 198.00 | 199.80 | 194.80 | 194.80 | 154.18 | 124 |
| 2021-12-10 | 198.00 | 198.00 | 196.00 | 198.00 | 156.71 | 1,673 |
| 2021-12-09 | 198.00 | 199.90 | 197.50 | 199.80 | 158.14 | 223 |
| 2021-12-08 | 197.80 | 198.00 | 196.00 | 197.55 | 156.36 | 847 |
| 2021-12-07 | 193.50 | 197.60 | 193.50 | 197.60 | 156.39 | 1,340 |
| 2021-12-06 | 191.80 | 194.70 | 191.20 | 193.00 | 152.75 | 315 |
| 2021-12-03 | 189.60 | 191.70 | 189.45 | 191.70 | 151.73 | 216 |
| 2021-12-02 | 188.15 | 192.35 | 188.15 | 189.35 | 149.87 | 1,787 |
| 2021-11-29 | 192.40 | 195.95 | 190.20 | 193.00 | 152.75 | 688 |
| 2021-11-26 | 196.20 | 196.20 | 187.50 | 188.50 | 145.16 | 8,560 |
| 2021-11-25 | 195.00 | 196.70 | 195.00 | 196.50 | 151.32 | 60 |
| 2021-11-24 | 195.30 | 195.45 | 193.80 | 195.45 | 150.52 | 678 |
| 2021-11-23 | 191.35 | 194.75 | 191.35 | 192.00 | 147.86 | 1,274 |
| 2021-11-22 | 190.90 | 193.85 | 189.50 | 193.85 | 149.28 | 1,324 |
| 2021-11-19 | 202.40 | 202.40 | 190.00 | 191.90 | 147.78 | 2,017 |
| 2021-11-18 | 202.80 | 202.90 | 200.30 | 200.50 | 154.40 | 530 |
| 2021-11-17 | 203.00 | 204.00 | 202.00 | 203.20 | 156.48 | 79 |
| 2021-11-16 | 202.90 | 204.00 | 202.90 | 203.80 | 156.95 | 73 |
| 2021-11-15 | 201.50 | 204.20 | 200.20 | 202.20 | 155.71 | 962 |
| 2021-11-12 | 205.90 | 205.90 | 202.00 | 203.00 | 156.33 | 228 |
| 2021-11-11 | 200.20 | 205.00 | 200.20 | 205.00 | 157.87 | 353 |
| 2021-11-10 | 207.60 | 207.60 | 200.00 | 200.10 | 154.10 | 1,044 |
| 2021-11-09 | 204.30 | 212.10 | 204.30 | 207.50 | 159.80 | 4,014 |
| 2021-11-08 | 202.00 | 205.00 | 202.00 | 204.40 | 157.41 | 795 |
| 2021-11-05 | 194.90 | 202.00 | 194.90 | 201.90 | 155.48 | 3,701 |
| 2021-11-04 | 195.00 | 195.00 | 192.00 | 193.25 | 148.82 | 652 |
| 2021-11-03 | 190.95 | 194.40 | 190.95 | 194.40 | 149.71 | 881 |
| 2021-11-02 | 187.00 | 189.95 | 185.00 | 189.95 | 146.28 | 299 |
| 2021-11-01 | 187.00 | 188.95 | 186.50 | 188.95 | 145.51 | 111 |
| 2021-10-29 | 183.05 | 185.60 | 183.05 | 185.25 | 142.66 | 171 |
| 2021-10-28 | 184.50 | 184.50 | 180.50 | 183.35 | 141.20 | 1,589 |
| 2021-10-27 | 189.00 | 189.00 | 185.00 | 186.25 | 143.43 | 670 |
| 2021-10-26 | 187.60 | 189.20 | 187.60 | 189.20 | 145.70 | 643 |
| 2021-10-25 | 186.65 | 188.55 | 185.10 | 187.00 | 144.01 | 471 |
| 2021-10-22 | 190.00 | 190.00 | 185.00 | 186.65 | 143.74 | 2,480 |
| 2021-10-21 | 194.00 | 194.00 | 190.70 | 193.00 | 148.63 | 145 |
| 2021-10-20 | 191.60 | 194.55 | 190.70 | 194.55 | 149.82 | 341 |
← NewerPage 21 of 21 · 1,245 trading days
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.