Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	508.50	519.00	508.50	515.50	515.50	53
2026-04-28	514.00	519.00	513.00	513.00	513.00	316
2026-04-27	510.00	513.50	508.00	509.00	509.00	349
2026-04-24	510.00	515.50	504.00	506.50	506.50	1,018
2026-04-23	513.50	513.50	505.00	510.00	510.00	450
2026-04-22	525.00	526.50	514.00	516.50	516.50	1,558
2026-04-21	536.50	540.00	529.50	530.00	529.25	553
2026-04-20	549.00	549.00	533.50	536.50	535.74	730
2026-04-17	538.50	551.00	533.50	551.00	547.03	2,461
2026-04-16	544.50	545.00	536.50	536.50	532.64	580
2026-04-15	536.00	544.00	536.00	544.00	540.08	332
2026-04-14	535.00	540.00	531.50	540.00	536.11	3,874
2026-04-09	508.50	508.50	501.50	507.00	503.35	287
2026-04-08	499.80	510.50	498.00	506.50	502.85	1,365
2026-04-07	478.80	486.20	474.00	477.00	473.56	4,843
2026-04-06	475.60	485.20	468.40	485.20	481.71	143
2026-04-03	468.60	486.00	468.60	484.00	480.51	155
2026-04-02	480.00	480.00	469.00	476.80	473.37	1,863
2026-04-01	480.00	491.80	480.00	486.00	482.50	759
2026-03-31	470.00	477.40	465.00	477.40	473.96	939
2026-03-30	469.00	469.00	462.00	464.60	461.25	386
2026-03-27	474.60	474.60	464.60	469.00	465.62	1,078
2026-03-26	476.40	480.20	475.00	478.00	474.56	917
2026-03-25	471.00	483.00	471.00	478.00	474.56	2,530
2026-03-24	469.80	474.00	460.00	467.00	463.64	697
2026-03-23	455.20	477.40	438.40	472.20	468.80	3,578
2026-03-20	470.00	474.80	455.00	456.00	452.72	3,556
2026-03-19	480.00	480.00	461.40	466.00	462.64	788
2026-03-18	479.00	485.00	475.00	480.20	476.74	864
2026-03-17	467.00	473.60	463.60	473.60	470.19	89
2026-03-16	475.60	475.60	461.60	468.20	464.83	563
2026-03-13	477.60	477.60	467.20	468.00	464.63	1,803
2026-03-12	490.00	490.00	474.00	478.40	474.95	1,253
2026-03-11	506.50	506.50	486.60	490.20	486.67	345
2026-03-10	501.50	501.50	491.40	498.20	494.61	238
2026-03-09	482.80	482.80	467.00	479.20	475.75	354
2026-03-06	506.00	506.00	482.00	483.40	479.92	787
2026-03-05	513.50	515.00	495.40	496.80	493.22	923
2026-03-04	484.80	504.50	482.00	504.50	500.87	2,297
2026-03-03	495.40	498.00	477.00	477.00	473.56	3,020
2026-03-02	510.00	510.00	491.00	500.50	496.89	901
2026-02-27	522.00	526.50	513.00	513.50	509.80	1,317
2026-02-26	525.50	531.00	517.50	518.50	514.77	735
2026-02-25	527.50	535.00	527.50	531.00	527.18	284
2026-02-24	542.00	542.00	525.50	525.50	521.71	1,854
2026-02-23	543.00	547.00	537.50	544.50	540.58	673
2026-02-20	545.00	547.50	538.50	540.00	536.11	1,253
2026-02-19	542.50	548.00	539.00	543.50	539.59	1,476
2026-02-18	536.00	543.50	536.00	540.00	536.11	779
2026-02-17	527.00	533.00	523.00	531.00	527.18	1,364
2026-02-16	528.50	529.00	519.50	526.00	522.21	1,219
2026-02-13	549.00	549.00	511.50	514.50	510.79	8,025
2026-02-12	553.00	554.00	539.00	539.00	535.12	2,959
2026-02-11	555.00	555.50	540.00	548.50	544.55	788
2026-02-10	560.50	560.50	550.00	551.00	547.03	410
2026-02-09	550.00	560.00	550.00	558.00	553.98	774
2026-02-06	543.00	551.00	540.00	550.00	546.04	3,702
2026-02-05	558.50	558.50	543.00	543.00	539.09	853
2026-02-04	561.50	565.50	555.00	559.50	555.47	1,161
2026-02-03	561.50	569.00	561.00	561.50	557.46	203

← NewerPage 3 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.