Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	313.00	319.60	313.00	318.20	302.36	1,255
2025-02-11	306.90	314.00	305.80	312.60	297.04	1,259
2025-02-10	307.20	307.20	304.20	306.70	291.43	672
2025-02-07	310.80	312.00	305.80	308.70	293.33	89
2025-02-06	296.80	311.00	296.80	310.80	295.33	1,885
2025-02-05	296.90	297.30	293.10	296.10	281.36	867
2025-02-04	291.10	296.90	291.10	296.90	282.12	182
2025-02-03	303.40	303.40	289.00	291.00	276.51	940
2025-01-31	303.40	303.40	297.00	297.60	282.78	384
2025-01-30	305.90	305.90	301.10	301.10	286.11	173
2025-01-29	307.90	307.90	301.80	304.90	289.72	86
2025-01-28	307.60	308.30	306.40	306.40	291.14	212
2025-01-27	307.60	308.60	305.30	308.60	293.23	452
2025-01-23	307.40	308.10	307.40	308.10	292.76	64
2025-01-22	307.40	308.00	306.60	306.60	291.33	209
2025-01-21	307.40	307.40	306.30	306.50	291.24	121
2025-01-20	302.50	306.40	301.50	306.40	291.14	445
2025-01-17	300.00	302.50	298.40	301.20	286.20	136
2025-01-16	303.40	303.40	299.10	299.40	284.49	57
2025-01-15	301.80	303.40	300.60	302.40	287.34	925
2025-01-14	300.00	301.90	298.70	301.90	286.87	43
2025-01-13	299.70	299.90	294.40	298.30	283.45	226
2025-01-10	295.20	302.00	295.10	301.10	286.11	797
2025-01-09	293.80	295.20	292.50	295.20	280.50	836
2025-01-08	288.40	291.70	288.40	290.30	275.85	154
2025-01-03	293.00	293.00	287.70	290.00	275.56	212
2024-12-30	293.00	294.70	293.00	294.40	279.74	351
2024-12-27	294.50	294.90	294.00	294.00	279.36	549
2024-12-23	291.80	294.50	291.80	294.50	279.84	68
2024-12-20	292.50	292.90	289.50	289.60	275.18	544
2024-12-19	288.00	294.10	288.00	292.50	277.94	2,006
2024-12-18	291.00	293.40	289.50	293.40	278.79	5,817
2024-12-17	290.50	292.70	289.20	289.20	274.80	668
2024-12-16	291.40	295.40	291.00	291.40	276.89	649
2024-12-13	284.90	291.00	284.90	291.00	276.51	746
2024-12-12	278.90	285.00	278.90	284.80	270.62	685
2024-12-11	273.60	277.90	273.60	277.80	263.97	458
2024-12-10	271.30	274.50	270.80	274.50	260.83	666
2024-12-09	271.90	271.90	269.90	271.20	257.70	365
2024-12-06	269.30	272.80	268.20	268.50	255.13	5,453
2024-12-05	264.30	268.30	264.30	268.20	254.85	9,342
2024-12-04	265.00	265.00	262.10	263.30	250.19	1,572
2024-12-03	260.40	267.10	260.40	264.50	251.33	2,271
2024-12-02	255.00	261.20	255.00	260.20	247.24	2,278
2024-11-29	254.00	255.00	253.70	255.00	242.30	1,257
2024-11-28	251.50	257.40	251.50	255.10	242.40	4,275
2024-11-27	258.90	258.90	254.00	254.00	241.35	121
2024-11-26	258.00	259.20	257.30	258.00	245.15	230
2024-11-25	259.20	259.20	254.50	254.90	242.21	1,013
2024-11-22	262.40	262.40	255.00	259.30	246.39	107
2024-11-21	257.60	258.60	257.00	257.00	244.20	36
2024-11-20	264.70	264.70	256.20	257.60	244.77	1,090
2024-11-19	265.90	266.00	257.80	258.60	245.72	541
2024-11-18	262.20	264.40	262.20	264.40	251.24	205
2024-11-15	265.80	265.80	260.00	262.10	249.05	45
2024-11-14	260.60	261.50	259.50	261.50	248.48	139
2024-11-13	262.20	262.60	259.30	259.30	246.39	260
2024-11-12	264.00	264.70	262.00	262.00	248.96	175
2024-11-11	267.00	268.50	264.60	266.80	253.52	155
2024-11-08	267.00	267.00	263.40	265.50	252.28	665

← NewerPage 8 of 21 · 1,248 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.