BAWAG Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	43.900	44.320	42.900	43.960	33.224	229,447
2022-07-21	43.000	44.600	42.640	43.560	32.922	317,012
2022-07-20	42.260	42.280	40.700	40.940	30.942	177,426
2022-07-19	39.720	41.800	39.720	41.440	31.320	201,772
2022-07-18	39.240	41.400	38.940	39.880	30.141	141,913
2022-07-15	38.680	38.880	37.900	38.680	29.234	200,834
2022-07-14	38.020	38.340	37.720	37.860	28.614	128,609
2022-07-13	39.100	39.600	38.100	38.180	28.856	186,213
2022-07-12	39.480	39.480	38.580	39.160	29.596	201,026
2022-07-11	38.500	39.520	38.100	39.060	29.521	122,077
2022-07-08	39.000	39.960	38.580	39.500	29.853	224,676
2022-07-07	38.960	39.780	38.640	39.320	29.717	183,599
2022-07-06	40.580	40.580	38.020	38.400	29.022	208,669
2022-07-05	41.460	41.540	39.240	39.500	29.853	176,940
2022-07-04	40.020	40.740	39.760	40.540	30.639	108,052
2022-07-01	40.540	41.400	39.560	39.820	30.095	175,191
2022-06-30	42.100	42.220	39.900	40.160	30.352	262,276
2022-06-29	43.120	44.000	42.760	42.780	32.332	104,717
2022-06-28	45.260	45.260	43.800	43.940	33.209	116,305
2022-06-27	44.840	45.360	44.300	44.440	33.587	89,090
2022-06-24	42.900	44.220	42.140	43.980	33.239	163,338
2022-06-23	44.580	45.180	42.600	42.600	32.196	219,411
2022-06-22	44.420	45.520	44.080	45.380	34.297	183,405
2022-06-21	44.760	45.660	44.480	45.120	34.101	132,713
2022-06-20	44.160	44.660	43.760	44.520	33.647	150,764
2022-06-17	44.360	45.380	43.700	44.080	33.315	334,413
2022-06-16	44.700	45.020	43.200	43.520	32.892	125,143
2022-06-15	46.080	46.080	44.580	44.940	33.965	236,071
2022-06-14	45.100	45.580	44.120	44.140	33.360	129,404
2022-06-13	45.300	45.900	44.640	45.240	34.192	149,665
2022-06-10	47.020	47.260	45.660	46.240	34.947	199,266
2022-06-09	48.000	48.600	47.360	47.580	35.960	80,179
2022-06-08	48.080	48.420	47.420	48.420	36.595	127,692
2022-06-07	48.640	48.760	47.740	47.840	36.157	76,188
2022-06-03	48.520	48.880	47.520	48.320	36.519	93,536
2022-06-02	47.900	48.260	47.240	48.140	36.383	109,468
2022-06-01	47.600	48.380	47.400	47.480	35.884	133,162
2022-05-31	49.000	49.000	47.460	47.520	35.915	506,118
2022-05-30	48.500	49.240	48.280	48.800	36.882	78,232
2022-05-27	48.360	48.360	47.620	48.240	36.459	65,978
2022-05-26	47.560	48.140	47.040	48.140	36.383	74,042
2022-05-25	46.860	47.660	46.560	47.500	35.900	90,388
2022-05-24	46.700	47.400	46.500	46.620	35.235	98,797
2022-05-23	46.600	47.300	46.500	47.180	35.658	108,488
2022-05-20	45.740	46.720	45.400	45.760	34.585	114,729
2022-05-19	45.000	45.680	44.300	45.560	34.433	113,115
2022-05-18	44.520	45.780	44.520	45.160	34.131	97,911
2022-05-17	44.540	45.200	44.180	44.660	33.753	122,789
2022-05-16	43.760	44.680	43.760	43.880	33.164	110,459
2022-05-13	43.660	44.780	43.060	43.900	33.179	179,272
2022-05-12	42.260	43.480	42.100	42.940	32.453	159,234
2022-05-11	42.880	43.120	42.280	43.000	32.499	165,436
2022-05-10	43.480	43.480	42.460	42.580	32.181	143,166
2022-05-09	43.300	43.640	42.660	42.660	32.242	103,887
2022-05-06	44.540	44.740	43.500	43.600	32.952	208,511
2022-05-05	46.000	46.140	44.700	44.720	33.799	175,969
2022-05-04	44.960	45.500	44.600	45.120	34.101	288,004
2022-05-03	44.660	45.400	44.500	45.040	34.040	103,796
2022-05-02	45.200	45.580	44.100	44.520	33.647	94,887
2022-04-29	46.220	46.320	45.500	45.720	34.554	153,082

← NewerPage 19 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.