BAWAG Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	41.500	42.540	37.520	42.220	34.684	1,820,237
2023-06-29	43.620	43.960	43.380	43.800	35.982	75,501
2023-06-28	43.600	44.040	43.100	43.580	35.802	94,885
2023-06-27	43.400	43.900	42.740	43.340	35.605	85,749
2023-06-26	42.560	43.180	41.740	43.100	35.407	99,038
2023-06-23	44.120	44.120	42.240	42.420	34.849	104,796
2023-06-22	43.500	43.900	42.760	43.260	35.539	86,060
2023-06-21	43.700	44.580	43.700	44.040	36.180	70,887
2023-06-20	43.980	44.520	43.740	43.900	36.065	123,329
2023-06-19	44.120	44.400	43.560	44.000	36.147	70,296
2023-06-16	43.940	44.380	43.700	44.180	36.295	383,716
2023-06-15	43.980	44.120	43.640	43.760	35.950	99,626
2023-06-14	43.820	44.520	43.620	44.160	36.278	174,289
2023-06-13	44.260	44.260	43.660	43.740	35.933	185,418
2023-06-12	44.200	44.800	44.020	44.100	36.229	118,945
2023-06-09	43.920	44.220	43.540	44.120	36.245	126,570
2023-06-08	44.000	44.400	43.740	44.000	36.147	95,672
2023-06-07	43.500	43.700	43.000	43.540	35.769	120,297
2023-06-06	42.840	43.440	42.300	43.360	35.621	134,642
2023-06-05	43.240	43.500	42.620	42.980	35.309	181,024
2023-06-02	41.400	42.980	41.340	42.980	35.309	179,750
2023-06-01	40.900	41.360	40.620	41.120	33.781	145,782
2023-05-31	40.800	41.840	40.480	40.660	33.403	288,372
2023-05-30	41.500	41.740	40.640	40.900	33.600	159,088
2023-05-29	42.560	42.700	41.520	41.580	34.159	89,793
2023-05-26	42.940	43.140	42.140	42.340	34.783	152,455
2023-05-25	42.600	43.040	42.100	42.440	34.865	227,595
2023-05-24	44.000	44.000	42.880	42.920	35.260	198,200
2023-05-23	44.100	44.660	43.700	44.560	36.607	147,876
2023-05-22	43.260	44.220	43.020	44.120	36.245	125,061
2023-05-19	43.720	43.800	43.000	43.160	35.457	131,449
2023-05-18	42.980	43.560	42.900	43.460	35.703	88,140
2023-05-17	42.580	42.760	42.320	42.580	34.980	147,327
2023-05-16	41.800	42.820	41.380	42.720	35.095	194,870
2023-05-15	41.680	42.220	41.300	41.900	34.422	112,091
2023-05-12	41.480	41.500	40.780	41.400	34.011	141,895
2023-05-11	41.280	41.280	40.300	40.820	33.534	192,809
2023-05-10	42.280	42.380	40.780	40.840	33.551	219,142
2023-05-09	42.000	42.240	41.680	42.080	34.569	190,150
2023-05-08	42.140	42.420	42.060	42.200	34.668	160,537
2023-05-05	41.400	42.400	40.980	42.020	34.520	193,954
2023-05-04	41.660	41.720	40.220	40.460	33.239	234,205
2023-05-03	42.620	42.840	41.460	41.800	34.339	304,683
2023-05-02	44.400	44.400	42.320	42.440	34.865	195,006
2023-04-28	44.760	45.000	43.700	44.160	36.278	178,105
2023-04-27	44.000	45.020	43.620	44.600	36.640	177,609
2023-04-26	44.560	44.760	43.180	44.140	36.262	198,127
2023-04-25	45.500	46.380	44.220	44.500	36.557	394,478
2023-04-24	45.000	46.160	44.920	45.980	37.773	247,141
2023-04-21	45.000	45.600	44.560	44.660	36.689	219,269
2023-04-20	45.800	45.980	44.500	44.740	36.755	152,170
2023-04-19	45.000	45.220	44.120	45.120	37.067	175,372
2023-04-18	45.000	45.840	44.380	44.840	36.837	205,068
2023-04-17	44.800	44.800	43.360	43.520	35.752	161,987
2023-04-14	43.200	44.740	43.100	44.320	36.410	135,418
2023-04-13	43.560	43.560	42.880	43.140	35.440	117,747
2023-04-12	43.300	43.580	42.940	43.420	35.670	197,074
2023-04-11	43.580	44.000	42.840	43.240	35.522	177,300
2023-04-06	42.140	43.460	42.140	43.240	35.522	209,173
2023-04-05	42.920	43.240	42.000	42.080	34.569	139,606

← NewerPage 15 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.