BAWAG Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	43.720	43.960	43.240	43.620	35.835	102,469
2023-09-21	43.820	44.060	43.440	43.640	35.851	100,690
2023-09-20	43.100	44.280	43.100	44.100	36.229	163,989
2023-09-19	42.100	43.000	42.100	43.000	35.325	134,997
2023-09-18	42.420	42.760	41.920	42.280	34.734	163,581
2023-09-15	43.400	43.400	42.520	42.680	35.062	446,440
2023-09-14	42.700	43.260	41.680	43.100	35.407	212,239
2023-09-13	43.220	43.400	42.660	42.900	35.243	134,276
2023-09-12	43.160	43.640	42.920	43.640	35.851	188,812
2023-09-11	43.320	43.820	43.020	43.180	35.473	105,661
2023-09-08	42.140	43.080	42.080	43.000	35.325	143,080
2023-09-07	43.000	43.000	41.720	42.100	34.586	218,780
2023-09-06	43.200	43.460	43.120	43.160	35.457	144,522
2023-09-05	43.300	43.740	43.220	43.420	35.670	88,629
2023-09-04	43.400	43.700	43.240	43.560	35.785	63,528
2023-09-01	43.500	44.060	43.160	43.160	35.457	71,634
2023-08-31	43.300	44.080	43.300	43.540	35.769	183,961
2023-08-30	42.800	43.480	42.520	43.200	35.490	121,693
2023-08-29	42.780	42.780	42.040	42.420	34.849	96,388
2023-08-28	42.780	42.780	42.000	42.300	34.750	52,924
2023-08-25	41.580	42.580	41.500	42.020	34.520	105,520
2023-08-24	41.740	42.060	41.440	41.620	34.192	80,692
2023-08-23	42.440	42.720	41.540	41.600	34.175	128,308
2023-08-22	42.880	43.120	42.420	42.420	34.849	125,093
2023-08-21	42.560	43.660	42.540	42.560	34.964	73,102
2023-08-18	42.380	42.780	42.200	42.540	34.947	98,992
2023-08-17	42.700	43.040	42.200	42.540	34.947	92,562
2023-08-16	42.620	42.900	42.400	42.580	34.980	67,290
2023-08-15	43.440	43.480	42.520	42.700	35.079	71,801
2023-08-14	43.460	43.700	43.040	43.140	35.440	72,632
2023-08-11	43.580	43.820	43.380	43.620	35.835	80,579
2023-08-10	42.820	43.620	42.620	43.600	35.818	106,557
2023-08-09	43.760	43.760	42.700	42.900	35.243	109,562
2023-08-08	43.780	44.000	42.800	42.820	35.177	185,392
2023-08-07	43.900	44.480	43.480	44.480	36.541	136,424
2023-08-04	44.000	44.280	43.680	43.820	35.999	113,863
2023-08-03	43.020	44.000	43.020	43.800	35.982	141,884
2023-08-02	43.740	43.940	43.160	43.300	35.572	188,003
2023-08-01	44.200	44.520	44.060	44.160	36.278	130,162
2023-07-31	43.000	44.500	43.000	44.300	36.393	214,434
2023-07-28	43.960	43.960	43.080	43.080	35.391	200,024
2023-07-27	44.640	44.780	43.440	43.520	35.752	158,656
2023-07-26	44.700	44.900	43.900	44.500	36.557	199,601
2023-07-25	44.400	44.980	44.320	44.700	36.722	146,415
2023-07-24	44.500	44.500	43.820	44.180	36.295	96,801
2023-07-21	43.500	44.480	43.500	44.300	36.393	157,804
2023-07-20	43.960	44.040	43.120	43.580	35.802	173,676
2023-07-19	42.000	43.540	41.920	43.460	35.703	232,735
2023-07-18	42.260	42.260	41.320	41.320	33.945	362,434
2023-07-17	41.800	42.220	41.720	41.760	34.307	235,768
2023-07-14	42.500	42.980	41.720	41.720	34.274	173,938
2023-07-13	42.020	42.500	41.860	42.500	34.914	136,813
2023-07-12	41.980	42.160	41.440	42.000	34.504	147,622
2023-07-11	41.800	41.880	41.380	41.460	34.060	147,966
2023-07-10	41.480	41.980	41.340	41.460	34.060	127,443
2023-07-07	40.440	41.780	40.060	41.520	34.109	159,774
2023-07-06	40.660	41.220	40.000	40.600	33.354	381,553
2023-07-05	41.200	41.420	40.500	40.660	33.403	460,331
2023-07-04	42.900	43.480	41.660	41.740	34.290	325,923
2023-07-03	42.300	44.000	42.100	43.220	35.506	373,705

← NewerPage 14 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.