BAWAG Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	46.200	46.800	46.040	46.380	38.102	148,088
2023-12-15	47.800	47.840	46.200	46.340	38.069	413,647
2023-12-14	46.720	47.540	46.380	47.480	39.006	233,670
2023-12-13	46.900	46.900	46.060	46.080	37.855	228,203
2023-12-12	48.000	48.020	46.900	46.900	38.529	205,886
2023-12-11	47.980	48.300	47.580	47.960	39.400	161,148
2023-12-08	47.140	48.040	46.800	47.980	39.416	273,234
2023-12-07	48.040	48.260	47.220	47.240	38.808	466,151
2023-12-06	48.480	48.760	48.040	48.320	39.696	270,192
2023-12-05	48.400	49.040	48.400	48.640	39.959	221,627
2023-12-04	48.240	49.200	48.240	48.560	39.893	200,315
2023-12-01	48.080	48.500	47.780	48.420	39.778	118,496
2023-11-30	47.820	48.160	47.740	47.800	39.268	275,056
2023-11-29	48.060	48.680	48.040	48.160	39.564	156,845
2023-11-28	47.560	48.160	47.560	48.100	39.515	112,648
2023-11-27	47.560	47.980	47.560	47.660	39.153	119,455
2023-11-24	47.260	47.920	47.260	47.660	39.153	143,052
2023-11-23	47.240	47.640	46.900	47.380	38.923	125,554
2023-11-22	46.680	47.780	46.680	47.180	38.759	227,520
2023-11-21	46.880	47.260	46.640	47.040	38.644	213,092
2023-11-20	46.860	47.200	46.720	47.060	38.661	193,601
2023-11-17	46.000	47.040	45.900	46.700	38.365	232,428
2023-11-16	46.000	46.520	45.920	45.980	37.773	169,815
2023-11-15	45.500	46.560	45.500	46.280	38.020	235,107
2023-11-14	44.700	45.460	44.700	45.300	37.215	222,041
2023-11-13	44.340	44.800	44.340	44.720	36.738	172,806
2023-11-10	43.920	44.500	43.920	44.120	36.245	167,384
2023-11-09	44.060	44.500	43.540	44.240	36.344	234,672
2023-11-08	43.520	44.180	43.320	43.660	35.867	251,861
2023-11-07	44.060	44.800	44.060	44.080	36.212	165,126
2023-11-06	44.520	45.040	44.280	44.480	36.541	217,375
2023-11-03	43.440	44.800	43.440	44.520	36.574	225,723
2023-11-02	42.660	43.500	42.400	43.140	35.440	149,366
2023-11-01	42.160	42.820	41.900	42.300	34.750	101,564
2023-10-31	41.600	42.120	41.400	41.940	34.454	245,651
2023-10-30	41.020	42.060	41.020	41.500	34.093	186,916
2023-10-27	39.580	41.160	39.500	40.640	33.386	204,808
2023-10-25	40.660	40.920	40.400	40.500	33.271	222,214
2023-10-24	40.820	41.460	40.640	40.640	33.386	226,910
2023-10-23	41.340	41.620	40.260	40.700	33.436	313,710
2023-10-20	42.920	43.320	41.280	41.280	33.912	303,939
2023-10-19	43.600	44.000	43.060	43.060	35.375	202,907
2023-10-18	44.340	44.340	43.600	43.800	35.982	146,423
2023-10-17	44.960	44.960	43.240	43.920	36.081	432,116
2023-10-16	44.800	45.380	44.640	44.960	36.935	126,805
2023-10-13	45.500	45.700	44.800	44.800	36.804	173,066
2023-10-12	46.000	46.180	45.700	45.700	37.543	141,080
2023-10-11	46.100	46.360	45.860	45.920	37.724	157,622
2023-10-10	45.000	46.140	45.000	46.040	37.823	187,420
2023-10-09	44.600	45.100	44.280	44.700	36.722	161,063
2023-10-06	44.080	45.040	44.060	44.900	36.886	185,640
2023-10-05	44.200	45.380	43.540	44.120	36.245	260,189
2023-10-04	42.400	42.660	42.140	42.620	35.013	115,442
2023-10-03	43.060	43.520	42.540	42.800	35.161	102,577
2023-10-02	43.640	43.860	43.020	43.160	35.457	88,970
2023-09-29	43.100	43.740	42.860	43.460	35.703	145,383
2023-09-28	42.800	43.020	42.480	42.900	35.243	81,166
2023-09-27	41.900	42.880	41.740	42.780	35.144	172,383
2023-09-26	42.980	43.180	41.960	42.420	34.849	175,283
2023-09-25	43.400	44.000	43.000	43.440	35.687	70,453

← NewerPage 13 of 22 · 1,271 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.