BAWAG Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	69.250	69.600	68.500	69.000	61.838	63,596
2024-08-30	68.700	69.200	68.550	69.150	61.972	115,693
2024-08-29	68.650	69.200	68.500	68.700	61.569	62,756
2024-08-28	68.700	68.900	68.350	68.850	61.703	66,361
2024-08-27	68.200	68.750	68.050	68.500	61.390	50,789
2024-08-26	68.600	69.000	67.950	68.000	60.942	46,559
2024-08-23	68.000	68.900	67.950	68.750	61.614	82,441
2024-08-22	67.450	68.200	67.100	68.100	61.031	106,474
2024-08-21	66.550	67.900	66.550	67.550	60.538	86,337
2024-08-20	68.100	68.200	66.450	66.900	59.956	83,778
2024-08-19	67.250	68.200	67.000	68.000	60.942	133,595
2024-08-16	67.550	67.850	66.750	67.250	60.269	72,054
2024-08-15	67.000	68.000	66.250	67.500	60.493	60,002
2024-08-14	65.600	67.300	65.600	66.600	59.687	182,163
2024-08-13	64.700	65.300	64.500	65.300	58.522	88,947
2024-08-12	65.300	65.600	64.400	64.400	57.715	126,629
2024-08-09	64.800	65.650	64.550	65.300	58.522	80,851
2024-08-08	64.050	64.750	63.300	64.400	57.715	94,696
2024-08-07	63.000	65.250	62.600	64.600	57.895	219,697
2024-08-06	62.800	63.700	61.400	62.050	55.609	183,492
2024-08-05	60.500	62.100	60.050	61.750	55.340	297,385
2024-08-02	65.550	65.650	63.100	63.450	56.864	299,152
2024-08-01	67.700	68.150	66.450	66.450	59.552	189,304
2024-07-31	68.600	68.700	67.000	67.450	60.449	157,002
2024-07-30	66.550	68.550	66.500	68.100	61.031	99,320
2024-07-29	66.650	67.400	66.450	66.500	59.597	82,803
2024-07-26	66.600	67.200	66.100	66.550	59.642	129,885
2024-07-25	66.650	66.650	64.950	66.300	59.418	224,601
2024-07-24	67.600	67.600	66.700	67.450	60.449	81,861
2024-07-23	67.350	68.200	67.300	67.750	60.718	80,915
2024-07-22	66.650	67.750	66.500	67.200	60.225	98,592
2024-07-19	66.900	66.950	62.900	66.400	59.508	157,241
2024-07-18	66.000	68.300	65.850	66.900	59.956	233,322
2024-07-17	66.000	66.000	65.400	65.400	58.611	132,094
2024-07-16	65.500	66.400	64.850	65.900	59.060	173,693
2024-07-15	65.900	66.550	65.600	65.650	58.836	131,500
2024-07-12	66.000	66.550	65.950	66.300	59.418	122,756
2024-07-11	64.700	66.400	64.600	66.100	59.239	199,448
2024-07-10	64.000	64.300	63.600	64.000	57.357	77,155
2024-07-09	64.750	64.850	63.750	63.750	57.133	161,471
2024-07-08	64.500	65.250	64.350	64.900	58.163	137,615
2024-07-05	64.600	65.100	63.900	64.350	57.670	154,350
2024-07-04	62.500	64.600	62.300	64.250	57.581	283,203
2024-07-03	62.250	63.300	62.200	62.300	55.833	123,741
2024-07-02	60.800	61.850	60.300	61.850	55.430	133,552
2024-07-01	60.300	61.250	59.500	61.000	54.668	179,504
2024-06-28	58.900	59.350	58.450	59.100	52.965	132,101
2024-06-27	58.500	59.000	58.150	58.600	52.517	93,251
2024-06-26	58.900	59.350	58.050	58.450	52.383	149,804
2024-06-25	59.450	59.450	58.500	58.750	52.652	130,695
2024-06-24	58.950	59.900	58.800	59.400	53.234	103,923
2024-06-21	59.850	60.100	57.850	58.800	52.697	388,248
2024-06-20	59.100	59.900	58.900	59.900	53.682	74,322
2024-06-19	59.850	59.850	59.000	59.000	52.876	90,870
2024-06-18	58.500	59.800	58.500	59.650	53.458	107,005
2024-06-17	57.500	58.250	57.150	57.950	51.935	233,825
2024-06-14	58.900	58.900	56.550	57.000	51.083	224,118
2024-06-13	59.850	60.400	58.700	58.950	52.831	132,392
2024-06-12	58.000	59.900	58.000	59.450	53.279	125,205
2024-06-11	60.200	60.350	57.850	58.250	52.204	125,388

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-24	6.2500 EUR
2025-04-08	5.5000 EUR
2024-04-10	5.0000 EUR
2023-04-04	3.7000 EUR
2022-04-01	3.0000 EUR
2021-10-06	4.7218 EUR
2021-03-10	0.4551 EUR
2020-05-11	2.6100 EUR
2019-05-08	2.1782 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.