Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	456.40	456.40	450.00	451.80	448.55	203
2025-11-03	455.00	458.40	455.00	458.40	455.10	240
2025-10-31	435.00	454.80	435.00	452.60	449.34	3,732
2025-10-30	430.00	434.80	430.00	432.00	428.89	488
2025-10-29	425.80	430.00	424.00	429.60	426.51	1,204
2025-10-28	424.00	426.80	423.00	425.80	422.73	230
2025-10-27	423.00	424.00	421.00	424.00	420.95	183
2025-10-24	419.20	421.60	418.40	421.60	418.56	357
2025-10-23	421.80	421.80	418.40	418.40	415.39	347
2025-10-22	426.80	426.80	420.80	421.40	418.36	657
2025-10-21	424.40	428.00	422.80	424.80	421.74	80
2025-10-20	422.80	425.00	420.20	424.40	421.34	338
2025-10-17	430.60	430.60	419.20	420.20	417.17	2,327
2025-10-16	439.80	439.80	428.00	431.40	428.29	492
2025-10-15	439.20	442.40	437.00	437.00	433.85	291
2025-10-14	432.00	436.60	430.80	436.60	433.46	362
2025-10-13	433.00	434.80	427.40	434.80	431.67	157
2025-10-10	432.60	436.20	428.40	433.40	430.28	942
2025-10-09	430.00	434.00	428.60	433.60	430.48	756
2025-10-08	434.00	436.00	431.00	431.00	427.90	933
2025-10-07	442.00	442.00	433.20	435.60	432.46	477
2025-10-06	443.80	447.00	442.60	444.60	441.40	591
2025-10-03	437.80	443.80	437.80	443.00	439.81	749
2025-10-02	431.40	437.80	431.40	437.80	434.65	3,684
2025-10-01	425.80	431.40	425.80	431.40	428.29	203
2025-09-30	429.00	429.00	422.60	422.60	419.56	509
2025-09-29	432.00	434.80	429.20	430.00	426.90	1,372
2025-09-26	425.00	430.00	424.60	430.00	426.90	682
2025-09-25	425.00	425.00	423.80	423.80	420.75	55
2025-09-24	422.00	425.00	419.00	425.00	421.94	74
2025-09-23	419.40	421.80	419.20	421.40	418.36	86
2025-09-22	421.00	421.00	417.80	421.00	417.97	262
2025-09-19	426.40	426.80	421.00	424.20	421.14	169
2025-09-18	419.20	426.00	419.20	426.00	422.93	429
2025-09-17	414.00	419.00	414.00	417.00	414.00	197
2025-09-16	419.00	419.00	411.20	411.20	408.24	617
2025-09-15	418.40	420.00	415.20	420.00	416.97	313
2025-09-12	421.80	421.80	416.40	418.40	415.39	1,481
2025-09-11	425.00	425.20	418.20	421.80	418.76	6,140
2025-09-10	424.60	426.40	424.60	425.80	422.73	307
2025-09-09	422.00	427.40	421.20	421.20	418.17	1,397
2025-09-08	414.60	420.00	412.80	420.00	416.97	2,158
2025-09-05	422.00	422.00	415.20	415.20	412.21	1,120
2025-09-04	415.80	423.00	415.80	420.60	417.57	1,413
2025-09-03	412.80	416.80	412.00	412.60	409.63	594
2025-09-02	414.40	415.80	411.00	415.60	412.61	449
2025-09-01	414.00	417.40	412.00	414.40	411.42	951
2025-08-29	411.00	412.40	411.00	412.40	409.43	3
2025-08-28	415.00	416.00	412.20	415.20	412.21	435
2025-08-27	428.00	428.00	410.80	411.60	408.64	1,391
2025-08-26	430.00	430.00	420.00	422.00	418.96	1,036
2025-08-25	427.60	434.20	427.60	432.20	429.09	234
2025-08-22	440.00	440.00	425.00	425.00	421.94	509
2025-08-21	442.00	442.20	434.60	441.60	438.42	1,306
2025-08-20	444.80	444.80	441.00	441.60	438.42	855
2025-08-19	435.00	444.80	435.00	444.80	441.60	1,226
2025-08-18	441.00	441.60	432.00	434.40	431.27	3,191
2025-08-14	434.20	436.00	430.80	432.80	429.68	1,982
2025-08-13	435.00	438.00	435.00	435.00	431.87	310
2025-08-12	436.40	439.00	434.00	437.00	433.85	431

← NewerPage 5 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.