BAWAG Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	59.650	59.900	58.950	59.900	53.682	107,413
2024-06-07	60.250	60.500	59.550	60.000	53.772	60,575
2024-06-06	59.950	60.500	59.350	60.350	54.086	120,086
2024-06-05	58.900	59.650	58.600	59.550	53.369	94,965
2024-06-04	60.300	60.400	58.450	58.750	52.652	128,431
2024-06-03	61.100	61.300	59.600	60.500	54.220	85,276
2024-05-31	59.850	60.750	59.800	60.600	54.310	138,663
2024-05-30	59.750	60.300	59.350	60.000	53.772	74,266
2024-05-29	61.650	61.800	59.500	59.850	53.638	98,557
2024-05-28	61.350	62.150	61.300	61.900	55.475	76,473
2024-05-27	61.750	61.750	61.250	61.450	55.071	42,849
2024-05-24	60.850	61.600	60.200	61.550	55.161	104,417
2024-05-23	60.500	61.450	60.250	61.450	55.071	149,628
2024-05-22	60.500	60.800	60.250	60.650	54.355	96,505
2024-05-21	59.800	60.350	59.650	60.350	54.086	98,573
2024-05-20	60.150	60.350	59.550	60.150	53.906	66,211
2024-05-17	58.200	60.400	58.150	60.150	53.906	181,755
2024-05-16	58.750	58.900	58.000	58.100	52.069	113,231
2024-05-15	59.000	59.100	58.450	58.950	52.831	104,318
2024-05-14	58.300	59.000	58.200	58.700	52.607	77,070
2024-05-13	58.750	58.750	58.100	58.200	52.159	66,689
2024-05-10	58.700	59.000	58.450	58.750	52.652	88,948
2024-05-09	58.450	58.700	58.100	58.650	52.562	31,337
2024-05-08	59.050	59.100	58.250	58.650	52.562	120,130
2024-05-07	58.200	59.300	57.550	59.150	53.010	224,394
2024-05-06	57.300	57.900	57.250	57.900	51.890	66,877
2024-05-03	57.350	57.850	56.950	57.050	51.128	99,931
2024-05-02	56.300	57.500	56.300	57.150	51.218	114,326
2024-04-30	56.050	56.450	55.450	56.200	50.366	181,486
2024-04-29	56.950	57.950	55.000	56.000	50.187	203,136
2024-04-26	57.700	58.250	57.000	57.500	51.531	177,422
2024-04-25	58.050	58.350	57.350	57.400	51.442	119,773
2024-04-24	57.500	58.400	57.250	58.200	52.159	198,152
2024-04-23	55.900	57.500	55.900	57.200	51.263	164,110
2024-04-22	56.400	56.700	55.850	56.000	50.187	86,818
2024-04-19	55.350	56.200	54.850	56.000	50.187	162,667
2024-04-18	54.800	56.050	54.700	55.950	50.142	204,931
2024-04-17	53.450	54.800	53.400	54.300	48.664	144,584
2024-04-16	53.400	53.700	52.850	53.250	47.723	202,633
2024-04-15	54.700	55.050	53.750	53.950	48.350	144,835
2024-04-12	54.750	55.150	54.050	54.050	48.440	182,807
2024-04-11	56.300	56.350	54.950	55.000	49.291	125,303
2024-04-10	55.350	57.000	55.150	56.350	50.501	323,553
2024-04-09	59.850	60.600	59.850	60.000	49.291	178,589
2024-04-08	58.800	60.100	58.750	59.800	49.127	165,879
2024-04-05	58.700	59.000	58.100	58.750	48.264	200,728
2024-04-04	59.000	59.750	58.650	59.100	48.552	148,128
2024-04-03	58.150	59.100	58.150	58.650	48.182	173,375
2024-04-02	59.100	59.350	58.300	58.300	47.894	162,136
2024-03-28	58.500	59.100	58.300	58.700	48.223	137,709
2024-03-27	58.500	58.600	58.000	58.500	48.059	114,954
2024-03-26	58.600	59.400	58.350	58.500	48.059	176,256
2024-03-25	58.500	58.650	57.850	58.000	47.648	115,789
2024-03-22	58.000	58.950	57.800	58.100	47.730	130,137
2024-03-21	57.550	58.050	56.900	58.050	47.689	116,006
2024-03-20	56.950	57.150	56.250	57.000	46.826	100,165
2024-03-19	56.100	56.800	56.050	56.750	46.621	159,637
2024-03-18	55.350	56.350	54.450	56.050	46.046	117,900
2024-03-15	55.300	55.550	54.700	55.200	45.348	513,496
2024-03-14	55.050	55.350	54.700	55.350	45.471	199,183

← NewerPage 11 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.