Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	415.00	416.80	412.00	416.20	413.20	1,356
2025-08-04	405.00	413.80	405.00	413.00	410.03	242
2025-08-01	408.80	420.20	398.60	401.80	398.91	4,233
2025-07-31	403.00	409.80	403.00	408.20	405.26	413
2025-07-30	401.00	401.80	398.40	401.80	398.91	126
2025-07-29	398.00	402.00	395.40	401.20	398.31	415
2025-07-28	397.40	402.80	397.40	398.00	395.13	267
2025-07-25	396.80	398.60	394.60	395.00	392.15	429
2025-07-24	383.60	396.40	383.60	395.00	392.15	361
2025-07-23	382.20	383.60	381.00	383.60	380.84	533
2025-07-22	389.00	390.00	380.00	380.80	378.06	725
2025-07-21	385.80	386.00	381.80	383.60	380.84	104
2025-07-18	383.20	388.00	383.20	384.60	381.83	126
2025-07-17	380.00	382.00	378.60	382.00	379.25	532
2025-07-16	377.00	382.00	377.00	380.60	377.86	160
2025-07-15	378.40	380.60	375.00	376.00	373.29	89
2025-07-14	374.00	375.20	369.20	375.00	372.30	1,234
2025-07-11	379.00	379.00	374.00	376.00	373.29	47
2025-07-10	375.20	380.00	375.20	378.60	375.87	102
2025-07-09	368.00	374.80	368.00	374.80	372.10	1,652
2025-07-08	364.60	367.80	364.20	365.40	362.77	507
2025-07-07	361.80	361.80	361.40	361.80	359.19	356
2025-07-04	363.00	363.00	360.60	360.80	358.20	308
2025-07-03	367.00	367.00	362.60	363.60	360.98	7
2025-07-02	364.80	367.40	362.00	363.40	360.78	664
2025-07-01	366.00	367.60	361.40	365.60	362.97	200
2025-06-30	362.80	365.40	362.80	365.00	362.37	93
2025-06-27	362.60	366.20	362.60	366.20	363.56	176
2025-06-26	363.00	365.80	361.00	361.40	358.80	897
2025-06-25	365.00	365.00	361.00	361.20	358.60	654
2025-06-24	355.80	363.80	355.80	361.80	359.19	2,094
2025-06-23	356.00	357.80	352.00	352.00	349.46	235
2025-06-20	360.00	360.00	357.00	357.00	354.43	1,726
2025-06-19	361.80	361.80	356.00	356.00	353.44	198
2025-06-18	363.00	363.00	357.80	360.40	357.80	221
2025-06-17	366.80	366.80	363.00	363.00	360.39	17
2025-06-16	356.60	363.40	356.60	363.40	360.78	74
2025-06-13	363.00	363.00	353.60	356.60	354.03	134
2025-06-12	358.60	362.20	357.80	362.20	359.59	495
2025-06-11	362.20	364.00	359.20	364.00	361.38	98
2025-06-10	368.00	369.80	362.00	362.20	359.59	1,745
2025-06-06	361.80	368.00	361.20	368.00	365.35	1,509
2025-06-05	359.00	361.00	356.00	361.00	358.40	55
2025-06-04	360.60	360.60	354.60	356.40	353.83	239
2025-06-03	356.00	360.60	352.40	354.60	352.05	1,138
2025-06-02	356.00	357.40	353.00	356.00	353.44	269
2025-05-30	355.00	359.20	355.00	358.40	355.82	8,585
2025-05-29	355.00	361.00	355.00	359.40	356.81	268
2025-05-28	362.20	362.20	357.20	357.20	354.63	99
2025-05-27	352.00	359.80	352.00	358.40	355.82	613
2025-05-26	356.00	356.00	350.60	354.60	352.05	830
2025-05-23	360.00	363.40	344.80	356.00	338.27	878
2025-05-22	366.40	366.40	358.00	360.00	342.08	1,190
2025-05-21	367.80	368.80	366.80	367.80	349.49	125
2025-05-20	363.00	367.60	362.60	366.00	347.78	357
2025-05-19	369.40	369.40	356.80	362.20	344.17	1,548
2025-05-16	365.00	367.60	361.80	365.00	346.83	639
2025-05-15	368.80	370.00	365.00	365.00	346.83	2,117
2025-05-14	363.20	368.80	361.20	368.80	350.44	723
2025-05-13	367.20	367.20	362.00	363.20	345.12	1,259

← NewerPage 6 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.