BAWAG Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	170.70	174.20	170.10	172.00	172.00	90,837
2026-07-23	174.20	174.20	168.90	171.20	171.20	142,936
2026-07-22	175.60	175.90	172.00	174.10	174.10	160,354
2026-07-21	174.90	175.80	171.20	175.50	175.50	120,983
2026-07-20	173.00	174.50	170.90	174.50	174.50	104,154
2026-07-17	173.00	173.00	169.30	172.00	172.00	151,989
2026-07-16	174.50	174.50	172.20	174.40	174.40	126,453
2026-07-15	173.40	174.40	172.00	174.40	174.40	181,312
2026-07-14	174.20	175.30	171.70	174.40	174.40	127,521
2026-07-13	175.00	175.80	173.30	175.50	175.50	135,012
2026-07-10	177.00	177.60	175.50	176.30	176.30	88,327
2026-07-09	177.80	179.00	175.80	176.40	176.40	128,441
2026-07-08	178.30	178.60	174.80	175.80	175.80	105,581
2026-07-07	179.00	180.20	177.60	178.40	178.40	95,169
2026-07-06	178.50	179.50	175.20	179.50	179.50	93,797
2026-07-03	179.50	179.90	176.80	179.00	179.00	62,498
2026-07-02	176.50	179.80	176.10	179.80	179.80	136,200
2026-07-01	175.50	176.90	173.90	176.90	176.90	113,496
2026-06-30	172.60	175.30	171.80	175.30	175.30	131,724
2026-06-29	171.50	172.60	169.60	172.00	172.00	122,311
2026-06-26	170.40	172.50	169.60	171.30	171.30	150,130
2026-06-25	169.40	172.10	169.40	172.10	172.10	118,904
2026-06-24	170.90	172.00	168.90	170.30	170.30	122,600
2026-06-23	171.60	173.10	169.70	173.10	173.10	256,842
2026-06-22	171.80	173.30	170.80	172.60	172.60	82,083
2026-06-19	170.00	172.30	170.00	171.20	171.20	290,885
2026-06-18	171.60	172.10	169.40	170.40	170.40	143,888
2026-06-17	168.00	172.30	168.00	171.80	171.80	206,591
2026-06-16	166.70	169.50	166.50	168.00	168.00	168,183
2026-06-15	164.90	167.80	164.20	165.20	165.20	200,039
2026-06-12	159.90	164.00	159.90	161.40	161.40	151,756
2026-06-11	154.90	157.60	154.60	157.60	157.60	161,519
2026-06-10	154.00	157.00	153.30	154.70	154.70	160,995
2026-06-09	150.30	155.20	150.30	153.70	153.70	189,484
2026-06-08	148.40	151.80	148.30	151.80	151.80	128,771
2026-06-05	151.20	152.90	150.30	150.80	150.80	121,162
2026-06-04	147.10	151.90	147.10	151.90	151.90	100,889
2026-06-03	150.80	150.90	147.20	147.40	147.40	206,203
2026-06-02	152.40	152.90	151.50	151.50	151.50	151,515
2026-06-01	154.00	154.20	150.50	151.20	151.20	135,839
2026-05-29	151.20	154.10	151.20	154.10	154.10	647,620
2026-05-28	152.90	154.50	150.90	150.90	150.90	96,848
2026-05-27	153.00	155.40	153.00	153.60	153.60	155,642
2026-05-26	155.30	155.30	152.80	152.80	152.80	86,571
2026-05-25	152.80	155.20	152.50	155.20	155.20	55,188
2026-05-22	149.10	153.30	149.10	151.70	151.70	129,410
2026-05-21	149.10	151.20	148.60	149.30	149.30	98,486
2026-05-20	147.60	150.40	146.90	149.00	149.00	135,314
2026-05-19	146.90	148.30	146.50	147.40	147.40	103,703
2026-05-18	144.00	148.40	144.00	146.60	146.60	143,750
2026-05-15	145.80	147.50	145.00	145.00	145.00	135,470
2026-05-14	148.50	149.70	148.00	148.10	148.10	122,727
2026-05-13	148.50	149.40	146.10	148.00	148.00	92,825
2026-05-12	145.50	148.60	145.50	147.30	147.30	138,985
2026-05-11	147.70	149.60	147.70	148.20	148.20	146,229
2026-05-08	147.10	150.10	146.90	146.90	146.90	109,298
2026-05-07	152.30	153.20	148.60	148.60	148.60	160,423
2026-05-06	148.60	152.50	148.20	151.60	151.60	218,049
2026-05-05	143.40	147.60	143.20	145.90	145.90	145,338
2026-05-04	145.90	146.60	143.20	143.50	143.50	107,409

← NewerPage 2 of 3 · 129 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.