Erste Group Bank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 92.400 | 93.200 | 92.050 | 93.150 | 92.467 | 313,414 |
| 2025-11-10 | 90.500 | 92.850 | 90.200 | 92.400 | 91.723 | 422,738 |
| 2025-11-07 | 89.500 | 90.250 | 88.500 | 89.450 | 88.794 | 226,408 |
| 2025-11-06 | 88.300 | 89.250 | 88.300 | 88.950 | 88.298 | 225,066 |
| 2025-11-05 | 89.550 | 89.550 | 88.200 | 88.700 | 88.050 | 217,479 |
| 2025-11-04 | 89.050 | 89.700 | 87.850 | 89.700 | 89.042 | 204,238 |
| 2025-11-03 | 90.000 | 90.400 | 89.150 | 89.750 | 89.092 | 252,678 |
| 2025-10-31 | 86.750 | 89.800 | 86.200 | 89.750 | 89.092 | 624,568 |
| 2025-10-30 | 85.200 | 85.500 | 84.450 | 85.050 | 84.427 | 269,345 |
| 2025-10-29 | 83.500 | 84.800 | 83.400 | 84.450 | 83.831 | 185,791 |
| 2025-10-28 | 83.450 | 84.250 | 83.150 | 84.150 | 83.533 | 254,706 |
| 2025-10-27 | 82.800 | 83.600 | 82.400 | 83.500 | 82.888 | 185,742 |
| 2025-10-24 | 82.350 | 82.800 | 82.000 | 82.300 | 81.697 | 263,223 |
| 2025-10-23 | 82.000 | 83.200 | 82.000 | 82.700 | 82.094 | 232,779 |
← NewerPage 5 of 5 · 254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-22 | 0.7500 EUR |
| 2025-05-26 | 3.0000 EUR |
| 2024-05-27 | 2.7000 EUR |
| 2023-05-16 | 1.9000 EUR |
| 2022-05-23 | 1.6000 EUR |
| 2021-11-30 | 1.0000 EUR |
| 2021-05-25 | 0.5000 EUR |
| 2021-02-11 | 0.7500 EUR |
| 2019-05-20 | 1.4000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.