BAWAG Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	46.400	47.280	45.680	46.020	34.781	321,976
2022-10-13	43.940	45.940	43.940	45.580	34.449	236,671
2022-10-12	44.900	44.900	43.900	44.580	33.693	233,882
2022-10-11	44.220	44.400	43.680	44.160	33.375	188,495
2022-10-10	44.800	45.400	44.500	44.600	33.708	138,909
2022-10-07	45.420	46.100	45.000	45.040	34.040	167,217
2022-10-06	45.700	46.320	45.480	45.480	34.373	149,336
2022-10-05	45.820	46.400	45.400	45.700	34.539	150,035
2022-10-04	45.020	46.360	45.020	45.960	34.736	207,173
2022-10-03	43.900	44.800	43.260	44.580	33.693	175,530
2022-09-30	42.900	44.460	42.880	44.460	33.602	261,901
2022-09-29	43.580	43.740	42.380	42.720	32.287	255,667
2022-09-28	44.100	45.100	43.160	43.740	33.058	238,242
2022-09-27	45.720	45.960	44.580	44.700	33.783	221,467
2022-09-26	44.600	45.700	44.480	45.220	34.176	200,500
2022-09-23	46.980	46.980	44.920	45.140	34.116	326,893
2022-09-22	46.400	47.360	46.340	46.860	35.416	179,826
2022-09-21	47.440	47.440	46.660	46.940	35.476	208,020
2022-09-20	48.800	48.980	47.360	47.520	35.915	224,083
2022-09-19	48.200	48.680	47.580	48.260	36.474	116,857
2022-09-16	48.400	48.400	47.420	48.240	36.459	478,805
2022-09-15	47.900	49.180	47.480	48.600	36.731	319,020
2022-09-14	47.000	48.440	46.840	47.620	35.990	211,421
2022-09-13	48.280	48.400	47.260	47.260	35.718	185,201
2022-09-12	47.900	48.600	47.740	48.000	36.278	182,968
2022-09-09	47.580	48.000	47.160	47.380	35.809	172,503
2022-09-08	45.700	47.700	45.700	47.080	35.582	205,819
2022-09-07	45.880	45.880	44.820	45.520	34.403	198,231
2022-09-06	44.600	45.640	44.580	45.240	34.192	138,981
2022-09-05	43.520	45.000	43.480	44.620	33.723	145,215
2022-09-02	45.260	46.200	45.000	45.800	34.615	172,509
2022-09-01	45.200	45.560	44.460	44.640	33.738	181,407
2022-08-31	44.040	45.560	44.040	45.100	34.086	248,015
2022-08-30	43.920	45.420	43.920	44.320	33.496	149,085
2022-08-29	44.000	44.420	43.500	44.120	33.345	173,020
2022-08-26	44.900	45.220	44.140	44.140	33.360	107,240
2022-08-25	44.660	45.420	44.480	44.660	33.753	117,686
2022-08-24	44.160	44.740	44.060	44.340	33.511	138,024
2022-08-23	44.800	45.100	44.560	44.560	33.678	124,401
2022-08-22	44.900	45.220	44.180	44.860	33.904	122,787
2022-08-19	45.420	46.160	45.360	45.500	34.388	122,108
2022-08-18	45.520	46.060	45.520	45.780	34.600	118,758
2022-08-17	46.000	46.820	45.760	45.760	34.585	114,627
2022-08-16	45.800	47.500	45.800	46.340	35.023	149,497
2022-08-15	47.180	47.180	45.880	46.260	34.962	112,312
2022-08-12	46.400	47.140	46.280	46.500	35.144	107,145
2022-08-11	45.800	46.340	45.780	46.120	34.857	114,076
2022-08-10	45.400	46.160	45.200	45.780	34.600	191,148
2022-08-09	45.660	46.380	45.600	45.600	34.464	192,729
2022-08-08	45.860	46.600	45.460	45.840	34.645	139,217
2022-08-05	45.000	46.400	44.500	45.980	34.751	220,320
2022-08-04	44.840	45.540	44.520	45.000	34.010	161,454
2022-08-03	45.020	45.020	44.240	44.820	33.874	169,083
2022-08-02	44.560	44.680	44.020	44.200	33.406	181,407
2022-08-01	44.520	45.420	44.520	44.620	33.723	159,757
2022-07-29	44.800	45.220	44.200	44.940	33.965	200,960
2022-07-28	44.320	44.660	43.720	44.160	33.375	218,562
2022-07-27	44.300	44.860	44.000	44.080	33.315	161,203
2022-07-26	44.180	45.020	43.760	44.180	33.390	192,140
2022-07-25	44.000	45.240	43.960	44.140	33.360	175,319

← NewerPage 18 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.