BAWAG Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	55.050	55.350	54.700	55.350	45.471	199,183
2024-03-13	54.500	55.150	54.350	55.100	45.266	146,895
2024-03-12	53.250	54.500	53.000	54.500	44.773	186,291
2024-03-11	53.300	53.350	52.550	52.800	43.376	119,815
2024-03-08	54.500	54.600	53.250	53.250	43.746	121,230
2024-03-07	54.000	55.100	53.200	54.500	44.773	181,526
2024-03-06	53.600	55.050	53.250	54.650	44.896	156,105
2024-03-05	53.000	53.950	53.000	53.450	43.910	104,449
2024-03-04	53.600	53.750	53.100	53.200	43.705	112,873
2024-03-01	52.500	53.500	52.100	53.250	43.746	99,564
2024-02-29	52.100	52.250	51.600	52.250	42.924	286,434
2024-02-28	51.400	52.100	51.300	52.100	42.801	112,989
2024-02-27	50.450	51.400	50.400	51.250	42.103	104,515
2024-02-26	50.300	50.300	49.800	50.200	41.240	159,359
2024-02-23	50.800	50.800	49.860	49.960	41.043	111,003
2024-02-22	51.050	51.650	50.450	50.600	41.569	133,123
2024-02-21	50.800	51.200	50.550	50.600	41.569	120,201
2024-02-20	50.800	50.800	50.000	50.650	41.610	109,047
2024-02-19	51.250	51.600	50.400	50.650	41.610	95,610
2024-02-16	50.400	51.850	50.400	51.050	41.938	152,019
2024-02-15	50.050	50.350	49.540	50.100	41.158	135,519
2024-02-14	50.500	50.950	49.860	49.880	40.977	108,761
2024-02-13	51.750	51.750	50.400	50.400	41.404	136,011
2024-02-12	50.700	52.150	50.600	51.750	42.513	158,834
2024-02-09	50.450	50.900	50.350	50.500	41.487	135,152
2024-02-08	50.950	51.500	50.100	50.450	41.446	204,829
2024-02-07	52.500	52.500	50.700	50.800	41.733	198,728
2024-02-06	52.700	53.450	52.400	52.700	43.294	181,382
2024-02-05	52.000	53.150	51.750	52.500	43.130	240,901
2024-02-02	50.700	51.500	49.780	51.500	42.308	230,593
2024-02-01	47.200	51.600	47.200	50.100	41.158	454,782
2024-01-31	48.500	49.320	47.840	47.840	39.301	297,497
2024-01-30	48.800	48.840	48.140	48.380	39.745	132,008
2024-01-29	49.500	49.520	48.260	48.260	39.646	181,876
2024-01-26	49.400	49.640	48.900	49.400	40.583	138,567
2024-01-25	49.500	49.500	48.920	49.240	40.451	132,284
2024-01-24	48.500	49.460	48.420	49.040	40.287	206,163
2024-01-23	47.700	48.200	47.240	48.200	39.597	157,952
2024-01-22	46.940	47.400	46.880	47.280	38.841	109,120
2024-01-19	46.740	47.260	46.440	46.660	38.332	106,015
2024-01-18	45.880	46.780	45.560	46.760	38.414	125,518
2024-01-17	45.700	45.780	45.340	45.640	37.494	109,916
2024-01-16	45.900	46.200	45.400	46.040	37.823	105,520
2024-01-15	46.680	46.680	46.000	46.240	37.987	76,265
2024-01-12	47.040	47.120	46.500	46.560	38.250	108,205
2024-01-11	47.480	47.480	46.520	46.620	38.299	98,648
2024-01-10	48.000	48.040	46.960	47.220	38.792	140,957
2024-01-09	48.900	48.940	48.080	48.200	39.597	145,161
2024-01-08	48.460	48.700	47.980	48.700	40.008	67,849
2024-01-05	47.680	48.460	47.180	48.460	39.811	128,006
2024-01-04	46.900	47.880	46.900	47.880	39.334	102,610
2024-01-03	48.120	48.200	46.720	46.920	38.546	106,362
2024-01-02	48.000	48.560	47.680	48.120	39.531	93,532
2023-12-29	47.840	48.160	47.680	47.980	39.416	63,459
2023-12-28	48.000	48.000	47.360	47.720	39.203	111,000
2023-12-27	47.220	47.980	47.220	47.940	39.384	110,976
2023-12-22	47.000	47.460	46.940	47.400	38.940	77,244
2023-12-21	46.300	46.980	46.300	46.900	38.529	100,935
2023-12-20	45.960	46.720	45.700	46.600	38.283	211,949
2023-12-19	46.440	46.440	45.840	46.220	37.971	204,992

← NewerPage 12 of 22 · 1,276 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.