Erste Group Bank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 357.80 | 371.20 | 357.60 | 368.80 | 350.44 | 3,263 |
| 2025-05-09 | 355.00 | 359.00 | 353.40 | 357.80 | 339.99 | 932 |
| 2025-05-08 | 347.00 | 357.80 | 347.00 | 355.00 | 337.32 | 6,149 |
| 2025-05-07 | 327.80 | 349.00 | 327.80 | 347.20 | 329.91 | 9,136 |
| 2025-05-06 | 315.00 | 327.80 | 315.00 | 327.80 | 311.48 | 5,856 |
| 2025-05-05 | 295.20 | 317.40 | 295.00 | 315.00 | 299.32 | 12,175 |
| 2025-05-02 | 298.20 | 300.80 | 296.00 | 297.00 | 282.21 | 196 |
| 2025-04-30 | 306.80 | 306.80 | 292.40 | 293.40 | 278.79 | 2,421 |
| 2025-04-29 | 307.40 | 310.20 | 305.00 | 308.40 | 293.04 | 459 |
| 2025-04-28 | 313.60 | 318.00 | 301.80 | 306.80 | 291.52 | 1,278 |
| 2025-04-25 | 310.20 | 314.60 | 309.40 | 314.40 | 298.75 | 242 |
| 2025-04-24 | 314.80 | 316.80 | 309.80 | 310.20 | 294.76 | 788 |
| 2025-04-23 | 306.00 | 317.80 | 306.00 | 316.80 | 301.03 | 1,136 |
| 2025-04-22 | 304.20 | 306.00 | 301.20 | 304.00 | 288.86 | 391 |
| 2025-04-17 | 307.20 | 314.40 | 304.40 | 306.80 | 291.52 | 639 |
| 2025-04-16 | 312.60 | 312.80 | 306.00 | 312.00 | 296.47 | 688 |
| 2025-04-15 | 304.20 | 314.60 | 304.20 | 313.40 | 297.80 | 3,855 |
| 2025-04-14 | 291.20 | 304.40 | 291.20 | 304.40 | 289.24 | 1,085 |
| 2025-04-11 | 292.40 | 292.40 | 281.40 | 290.00 | 275.56 | 207 |
| 2025-04-10 | 302.80 | 309.00 | 289.20 | 290.60 | 276.13 | 4,489 |
| 2025-04-09 | 280.00 | 280.00 | 270.40 | 272.20 | 258.65 | 694 |
| 2025-04-08 | 280.00 | 297.00 | 280.00 | 286.80 | 272.52 | 11,848 |
| 2025-04-07 | 270.00 | 282.60 | 257.60 | 274.20 | 260.55 | 4,446 |
| 2025-04-04 | 302.50 | 303.50 | 279.40 | 279.50 | 265.58 | 9,469 |
| 2025-04-03 | 319.00 | 319.00 | 307.70 | 309.60 | 294.19 | 1,770 |
| 2025-04-02 | 322.20 | 322.20 | 319.30 | 319.30 | 303.40 | 120 |
| 2025-04-01 | 318.40 | 322.80 | 318.00 | 321.20 | 305.21 | 333 |
| 2025-03-31 | 323.20 | 324.60 | 316.00 | 317.30 | 301.50 | 1,820 |
| 2025-03-28 | 334.00 | 334.00 | 326.10 | 328.60 | 312.24 | 550 |
| 2025-03-27 | 335.00 | 335.00 | 331.90 | 333.40 | 316.80 | 78 |
| 2025-03-26 | 335.10 | 337.80 | 335.10 | 335.70 | 318.99 | 51 |
| 2025-03-25 | 340.50 | 342.30 | 334.20 | 334.20 | 317.56 | 240 |
| 2025-03-24 | 334.90 | 340.90 | 334.90 | 340.90 | 323.93 | 1,252 |
| 2025-03-21 | 332.50 | 335.00 | 329.00 | 334.90 | 318.23 | 126 |
| 2025-03-20 | 332.50 | 335.90 | 329.10 | 332.50 | 315.94 | 437 |
| 2025-03-19 | 334.70 | 335.50 | 332.50 | 334.00 | 317.37 | 453 |
| 2025-03-18 | 339.60 | 339.60 | 335.70 | 335.70 | 318.99 | 197 |
| 2025-03-17 | 337.90 | 339.80 | 337.00 | 337.40 | 320.60 | 755 |
| 2025-03-14 | 321.50 | 340.00 | 321.50 | 335.00 | 318.32 | 3,471 |
| 2025-03-13 | 324.50 | 325.90 | 320.00 | 322.70 | 306.63 | 259 |
| 2025-03-12 | 322.90 | 325.00 | 321.10 | 321.50 | 305.49 | 428 |
| 2025-03-11 | 324.70 | 324.70 | 313.90 | 320.30 | 304.35 | 1,142 |
| 2025-03-10 | 338.60 | 338.60 | 320.20 | 324.00 | 307.87 | 1,470 |
| 2025-03-07 | 338.70 | 338.70 | 332.90 | 335.00 | 318.32 | 129 |
| 2025-03-06 | 332.10 | 337.30 | 330.00 | 337.30 | 320.51 | 6,336 |
| 2025-03-05 | 311.00 | 329.00 | 311.00 | 329.00 | 312.62 | 6,727 |
| 2025-03-04 | 325.50 | 325.50 | 308.00 | 308.70 | 293.33 | 2,860 |
| 2025-03-03 | 320.40 | 334.40 | 320.30 | 328.00 | 311.67 | 9,668 |
| 2025-02-28 | 340.70 | 340.70 | 320.30 | 320.30 | 304.35 | 11,623 |
| 2025-02-27 | 345.00 | 347.40 | 340.80 | 345.10 | 327.92 | 611 |
| 2025-02-26 | 340.00 | 345.00 | 339.00 | 345.00 | 327.82 | 337 |
| 2025-02-25 | 332.60 | 340.00 | 332.60 | 340.00 | 323.07 | 1,729 |
| 2025-02-24 | 330.00 | 333.40 | 330.00 | 332.70 | 316.13 | 416 |
| 2025-02-21 | 327.60 | 329.90 | 326.70 | 328.00 | 311.67 | 374 |
| 2025-02-20 | 335.80 | 335.80 | 327.30 | 329.00 | 312.62 | 3,446 |
| 2025-02-19 | 345.10 | 349.00 | 338.00 | 338.00 | 321.17 | 948 |
| 2025-02-18 | 336.20 | 344.00 | 335.20 | 344.00 | 326.87 | 927 |
| 2025-02-17 | 332.00 | 337.00 | 332.00 | 336.00 | 319.27 | 757 |
| 2025-02-14 | 328.50 | 331.80 | 328.50 | 330.00 | 313.57 | 289 |
| 2025-02-13 | 320.00 | 328.00 | 320.00 | 328.00 | 311.67 | 1,557 |
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.