BAWAG Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	43.000	44.100	42.200	42.480	34.898	356,737
2023-04-03	45.500	46.740	45.000	46.240	34.947	342,635
2023-03-31	45.000	45.140	43.520	44.660	33.753	324,536
2023-03-30	42.900	45.660	42.600	45.020	34.025	413,208
2023-03-29	41.460	42.980	40.860	42.420	32.060	369,854
2023-03-28	42.240	42.380	40.520	40.660	30.730	439,927
2023-03-27	42.840	42.900	40.500	41.460	31.335	370,401
2023-03-24	44.600	44.600	40.860	41.500	31.365	555,231
2023-03-23	45.700	45.700	44.480	44.840	33.889	291,604
2023-03-22	48.400	48.400	45.760	45.760	34.585	374,821
2023-03-21	47.180	48.500	46.760	47.660	36.021	317,469
2023-03-20	44.600	46.500	42.520	45.420	34.328	662,309
2023-03-17	47.220	48.100	45.020	45.580	34.449	771,856
2023-03-16	47.000	48.180	45.480	46.200	34.917	550,843
2023-03-15	51.300	51.300	46.500	46.560	35.189	603,591
2023-03-14	50.050	51.400	48.620	51.150	38.658	403,938
2023-03-13	55.100	55.550	47.600	50.000	37.789	729,099
2023-03-10	56.200	56.200	54.400	54.950	41.530	390,781
2023-03-09	58.650	58.750	58.000	58.000	43.835	89,063
2023-03-08	58.000	59.100	57.350	58.700	44.364	131,973
2023-03-07	59.000	59.000	57.900	58.100	43.911	67,489
2023-03-06	59.000	59.500	58.500	58.750	44.402	78,275
2023-03-03	58.450	59.050	58.100	58.750	44.402	68,149
2023-03-02	58.100	58.600	57.650	58.400	44.138	83,004
2023-03-01	58.200	59.050	58.200	58.500	44.213	186,009
2023-02-28	58.400	59.550	58.200	58.950	44.553	168,883
2023-02-27	58.000	59.050	58.000	58.600	44.289	50,854
2023-02-24	57.600	58.300	57.400	58.000	43.835	128,914
2023-02-23	57.200	57.750	56.850	57.500	43.457	91,794
2023-02-22	57.350	57.350	56.600	56.900	43.004	119,766
2023-02-21	58.250	59.000	57.200	57.650	43.571	80,808
2023-02-20	58.900	58.900	58.050	58.400	44.138	89,552
2023-02-17	58.350	59.100	58.200	58.800	44.440	151,374
2023-02-16	57.950	58.750	57.100	58.750	44.402	205,461
2023-02-15	57.100	58.500	57.000	57.650	43.571	180,109
2023-02-14	56.000	57.950	55.600	57.300	43.306	164,067
2023-02-13	56.400	56.850	54.400	55.400	41.870	373,182
2023-02-10	57.650	58.450	57.300	58.100	43.911	157,240
2023-02-09	57.350	58.650	57.350	58.200	43.986	151,209
2023-02-08	56.900	57.550	56.450	57.300	43.306	82,119
2023-02-07	55.450	56.900	55.450	56.550	42.739	103,772
2023-02-06	55.600	56.400	55.550	55.800	42.173	91,040
2023-02-03	56.000	56.500	54.300	55.950	42.286	191,468
2023-02-02	57.000	57.150	55.150	56.000	42.324	137,027
2023-02-01	56.800	56.900	56.100	56.500	42.702	143,394
2023-01-31	55.800	57.050	55.750	56.650	42.815	189,870
2023-01-30	55.250	55.550	54.850	55.550	41.984	166,378
2023-01-27	55.900	56.100	55.150	55.600	42.021	104,980
2023-01-26	55.000	56.200	54.800	55.700	42.097	135,008
2023-01-25	54.350	54.800	54.200	54.800	41.417	128,812
2023-01-24	53.250	54.200	53.050	54.200	40.963	130,045
2023-01-23	52.600	53.300	52.600	53.050	40.094	95,739
2023-01-20	52.350	53.000	51.900	52.550	39.716	71,113
2023-01-19	52.100	53.600	51.700	52.050	39.338	140,963
2023-01-18	53.100	53.600	52.600	52.600	39.754	124,586
2023-01-17	53.300	53.550	52.850	53.050	40.094	103,570
2023-01-16	53.200	53.500	52.900	53.300	40.283	71,757
2023-01-13	53.450	53.500	52.700	53.050	40.094	166,268
2023-01-12	53.750	54.450	53.300	53.300	40.283	117,543
2023-01-11	54.200	54.500	53.450	53.700	40.585	95,261

← NewerPage 16 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.