Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	263.00	268.30	262.50	268.30	254.94	491
2024-11-06	264.40	270.30	263.00	263.00	249.91	578
2024-11-05	259.70	263.50	259.70	263.40	250.29	591
2024-11-04	257.50	259.00	257.50	259.00	246.10	927
2024-11-01	252.10	258.00	252.10	256.00	243.25	655
2024-10-31	245.00	255.00	245.00	254.90	242.21	4,781
2024-10-30	246.50	246.50	243.50	244.00	231.85	171
2024-10-29	246.00	248.70	246.00	246.00	233.75	1,352
2024-10-28	245.00	245.50	244.00	244.50	232.33	36
2024-10-25	244.00	247.00	243.80	243.80	231.66	285
2024-10-24	246.00	246.00	245.00	245.00	232.80	283
2024-10-23	247.00	247.00	246.00	246.00	233.75	61
2024-10-22	248.50	248.50	245.50	247.50	235.18	339
2024-10-21	250.30	250.80	248.60	248.60	236.22	20
2024-10-18	248.00	250.90	245.00	250.90	238.41	375
2024-10-17	249.70	251.00	248.90	250.00	237.55	3,365
2024-10-16	246.50	249.90	246.00	249.90	237.46	2,901
2024-10-15	245.80	246.20	245.20	246.20	233.94	260
2024-10-14	244.60	245.00	243.00	245.00	232.80	1,328
2024-10-11	244.50	244.70	243.30	244.40	232.23	521
2024-10-10	244.00	244.70	243.60	244.40	232.23	95
2024-10-09	243.40	243.40	240.30	241.00	229.00	136
2024-10-08	242.00	244.00	241.50	242.80	230.71	171
2024-10-07	241.00	243.40	240.30	243.40	231.28	156
2024-10-04	242.00	244.20	241.30	243.30	231.19	58
2024-10-03	242.20	242.20	239.40	241.80	229.76	148
2024-10-02	243.00	243.00	240.80	242.80	230.71	21
2024-10-01	244.00	245.00	243.00	243.00	230.90	347
2024-09-30	243.70	243.80	243.40	243.40	231.28	284
2024-09-27	243.60	243.80	242.30	243.40	231.28	909
2024-09-26	241.90	242.60	241.60	242.60	230.52	167
2024-09-25	237.00	241.10	236.50	238.30	226.44	126
2024-09-24	238.90	238.90	237.60	237.60	225.77	260
2024-09-23	243.40	243.40	237.60	237.60	225.77	694
2024-09-20	241.70	242.80	240.50	242.80	230.71	1,445
2024-09-19	238.80	241.70	238.80	241.70	229.67	213
2024-09-18	236.50	238.00	236.50	238.00	226.15	14
2024-09-17	237.50	237.50	236.50	236.50	224.72	110
2024-09-16	236.20	238.50	236.20	238.50	226.63	83
2024-09-13	237.00	239.20	237.00	239.20	227.29	30
2024-09-12	236.60	237.00	235.00	236.00	224.25	130
2024-09-11	237.00	240.00	233.10	233.10	221.49	1,307
2024-09-10	241.10	241.10	238.00	238.00	226.15	170
2024-09-09	240.70	241.30	238.90	241.10	229.10	139
2024-09-06	237.40	240.70	237.20	237.50	225.67	1,075
2024-09-05	246.80	246.80	240.20	242.50	230.43	1,724
2024-09-04	240.80	242.80	238.00	241.00	229.00	318
2024-09-03	248.00	248.10	241.10	241.90	229.86	970
2024-09-02	245.50	248.80	245.50	248.70	236.32	1,385
2024-08-30	244.80	245.50	244.80	245.00	232.80	3,523
2024-08-29	242.00	244.70	242.00	244.50	232.33	1,379
2024-08-28	242.00	242.00	240.40	241.00	229.00	500
2024-08-27	241.40	242.50	241.00	241.80	229.76	369
2024-08-26	239.10	241.40	238.00	241.40	229.38	3,865
2024-08-23	236.70	240.00	236.70	239.10	227.20	529
2024-08-22	237.50	237.50	237.20	237.20	225.39	20
2024-08-21	237.70	237.70	235.00	237.60	225.77	262
2024-08-20	236.60	238.50	236.60	237.70	225.87	160
2024-08-19	236.20	237.00	235.00	236.60	224.82	265
2024-08-16	235.00	236.30	235.00	235.00	223.30	970

← NewerPage 9 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.