BAWAG Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	46.160	46.300	45.100	45.700	34.539	113,481
2022-04-27	46.000	46.620	44.960	45.360	34.282	253,458
2022-04-26	46.980	47.580	45.020	45.040	34.040	213,551
2022-04-25	46.100	46.620	45.000	45.540	34.418	149,172
2022-04-22	46.800	47.760	46.680	47.060	35.567	177,206
2022-04-21	46.540	47.900	46.360	47.600	35.975	128,545
2022-04-20	45.200	46.920	45.200	46.120	34.857	239,345
2022-04-19	45.040	45.580	44.660	45.060	34.056	135,316
2022-04-14	44.900	45.700	44.880	45.460	34.358	102,074
2022-04-13	44.640	45.040	44.240	44.800	33.859	74,896
2022-04-12	43.520	44.940	43.420	44.680	33.768	113,728
2022-04-11	44.200	44.960	43.980	44.920	33.950	126,911
2022-04-08	43.640	44.740	43.440	43.760	33.073	89,510
2022-04-07	43.000	43.960	42.580	43.380	32.786	151,220
2022-04-06	42.820	43.600	41.780	42.700	32.272	194,423
2022-04-05	43.180	43.740	42.460	42.960	32.468	130,458
2022-04-04	43.760	44.020	43.000	43.500	32.876	93,951
2022-04-01	43.620	44.760	43.520	43.880	33.164	190,165
2022-03-31	47.400	47.920	45.960	45.960	32.468	261,389
2022-03-30	48.520	48.720	46.980	47.400	33.486	173,906
2022-03-29	47.560	49.900	46.980	48.740	34.432	295,554
2022-03-28	49.800	49.800	46.800	46.920	33.147	168,695
2022-03-25	47.360	47.560	46.280	47.560	33.599	182,781
2022-03-24	47.940	47.960	46.720	47.000	33.203	118,520
2022-03-23	49.640	49.840	47.340	47.800	33.768	184,681
2022-03-22	49.000	50.250	48.660	49.700	35.110	157,154
2022-03-21	50.300	50.300	48.640	48.640	34.362	175,050
2022-03-18	50.300	50.400	49.060	49.720	35.125	1,059,554
2022-03-17	49.840	50.750	48.800	49.680	35.096	212,921
2022-03-16	48.580	50.950	48.580	49.660	35.082	321,998
2022-03-15	46.260	49.000	46.140	47.580	33.613	206,143
2022-03-14	46.520	48.100	46.520	46.900	33.132	188,982
2022-03-11	45.600	47.660	45.000	46.020	32.511	219,081
2022-03-10	48.000	48.000	44.520	45.560	32.186	227,404
2022-03-09	44.160	45.380	43.440	45.300	32.002	342,256
2022-03-08	40.000	43.600	39.840	41.800	29.530	339,427
2022-03-07	42.620	42.760	40.220	41.260	29.148	403,541
2022-03-04	46.100	47.020	44.180	44.180	31.211	297,617
2022-03-03	47.000	48.360	46.180	46.460	32.822	244,355
2022-03-02	46.700	47.380	42.500	46.540	32.878	456,757
2022-03-01	49.000	50.050	46.660	46.700	32.991	361,090
2022-02-28	47.200	49.500	45.760	48.040	33.938	391,291
2022-02-25	47.600	49.500	46.760	49.380	34.884	464,366
2022-02-24	49.700	50.450	46.880	46.880	33.118	429,207
2022-02-23	51.250	52.600	51.250	51.700	36.523	160,721
2022-02-22	49.460	52.300	48.400	51.100	36.100	159,236
2022-02-21	52.900	53.650	51.450	51.450	36.347	209,364
2022-02-18	53.200	53.300	52.150	52.150	36.841	86,720
2022-02-17	55.350	55.350	52.900	53.000	37.442	129,777
2022-02-16	56.250	56.450	54.800	55.150	38.961	105,107
2022-02-15	54.400	56.100	54.100	55.600	39.279	141,599
2022-02-14	55.000	55.050	53.150	54.400	38.431	170,642
2022-02-11	56.150	56.650	55.700	55.950	39.526	137,520
2022-02-10	57.450	57.600	56.700	57.150	40.374	137,937
2022-02-09	56.000	57.300	55.100	57.300	40.479	229,397
2022-02-08	54.800	55.550	54.300	55.250	39.031	82,764
2022-02-07	54.000	54.450	53.150	54.200	38.289	132,270
2022-02-04	54.700	55.500	53.150	53.700	37.936	195,955
2022-02-03	54.950	54.950	52.800	53.800	38.007	229,481
2022-02-02	55.000	56.250	54.700	54.700	38.643	178,985

← NewerPage 20 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.