BAWAG Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	53.450	54.150	53.350	53.800	40.661	110,449
2023-01-09	53.300	54.050	53.300	53.750	40.623	98,202
2023-01-06	52.800	53.250	52.200	53.150	40.170	83,590
2023-01-05	51.800	53.200	51.800	52.550	39.716	87,718
2023-01-04	52.100	53.200	51.550	52.250	39.490	150,271
2023-01-03	49.480	51.250	49.280	51.100	38.620	147,581
2023-01-02	50.100	50.350	49.480	49.560	37.457	54,237
2022-12-30	48.740	49.800	48.740	49.800	37.638	75,881
2022-12-29	49.160	49.420	48.940	49.080	37.094	77,367
2022-12-28	49.600	49.600	49.060	49.120	37.124	62,397
2022-12-27	49.640	50.000	49.300	49.600	37.487	54,603
2022-12-23	49.000	49.900	48.600	49.260	37.230	76,247
2022-12-22	49.500	49.520	48.360	48.440	36.610	234,416
2022-12-21	48.860	49.480	48.360	49.320	37.275	150,540
2022-12-20	47.360	49.000	46.960	48.440	36.610	160,633
2022-12-19	48.180	48.180	47.260	47.260	35.718	91,632
2022-12-16	47.640	48.100	47.340	47.800	36.126	371,536
2022-12-15	48.140	48.200	47.280	47.440	35.854	228,021
2022-12-14	48.080	49.000	47.680	48.100	36.353	120,770
2022-12-13	48.400	48.420	47.500	47.920	36.217	187,671
2022-12-12	47.980	48.380	47.820	47.820	36.141	111,250
2022-12-09	48.520	48.860	48.000	48.340	36.534	130,958
2022-12-08	49.780	49.780	48.220	48.540	36.686	82,949
2022-12-07	48.320	48.880	48.100	48.580	36.716	109,795
2022-12-06	48.560	48.780	48.300	48.480	36.640	137,860
2022-12-05	48.360	49.440	48.240	48.720	36.822	89,248
2022-12-02	48.560	48.780	48.260	48.460	36.625	109,941
2022-12-01	49.460	50.100	48.660	48.660	36.776	254,744
2022-11-30	49.400	49.580	48.740	49.360	37.305	190,076
2022-11-29	49.460	49.500	48.680	49.220	37.200	209,715
2022-11-28	50.950	50.950	48.680	49.040	37.064	265,143
2022-11-25	51.100	51.450	50.650	51.050	38.583	106,109
2022-11-24	50.850	51.700	50.850	51.300	38.772	119,665
2022-11-23	50.700	51.150	50.600	50.650	38.280	183,262
2022-11-22	50.500	50.800	50.350	50.600	38.243	155,134
2022-11-21	50.150	50.750	50.100	50.400	38.091	155,630
2022-11-18	51.050	51.350	50.300	50.300	38.016	204,535
2022-11-17	50.550	51.100	49.940	51.000	38.545	198,200
2022-11-16	49.900	50.700	49.900	50.100	37.865	223,438
2022-11-15	50.000	50.450	49.880	50.250	37.978	167,514
2022-11-14	50.050	50.400	49.680	50.050	37.827	154,939
2022-11-11	50.250	50.800	49.960	50.100	37.865	165,919
2022-11-10	49.660	50.450	49.360	50.100	37.865	216,390
2022-11-09	49.980	50.500	49.480	49.780	37.623	238,346
2022-11-08	50.800	50.900	50.350	50.350	38.054	152,054
2022-11-07	50.200	51.350	50.100	50.600	38.243	232,355
2022-11-04	50.050	50.850	49.480	49.960	37.759	314,865
2022-11-03	49.000	49.960	49.000	49.800	37.638	225,917
2022-11-02	49.160	49.660	48.840	49.520	37.426	243,864
2022-11-01	48.820	49.720	48.820	49.000	37.033	184,400
2022-10-31	48.620	49.420	48.560	48.920	36.973	167,861
2022-10-28	47.100	48.600	47.100	48.520	36.671	214,939
2022-10-27	47.660	48.220	46.980	47.520	35.915	200,901
2022-10-25	47.500	47.800	46.680	47.540	35.930	191,578
2022-10-24	47.320	47.360	46.620	47.360	35.794	203,199
2022-10-21	46.980	47.040	46.180	46.520	35.159	162,477
2022-10-20	46.600	47.660	46.480	46.860	35.416	160,999
2022-10-19	47.440	47.520	45.920	46.760	35.340	194,318
2022-10-18	47.480	47.800	46.920	46.940	35.476	214,362
2022-10-17	46.400	47.760	46.340	46.980	35.507	214,476

← NewerPage 17 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.