BAWAG Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	53.850	54.800	53.850	54.800	38.713	85,557
2022-01-31	53.700	53.900	52.950	53.000	37.442	122,539
2022-01-28	53.450	53.450	52.450	53.350	37.689	143,053
2022-01-27	52.700	53.850	52.650	53.300	37.654	118,023
2022-01-26	52.400	53.800	52.300	53.100	37.512	146,491
2022-01-25	51.100	52.650	50.600	51.900	36.665	240,506
2022-01-24	52.150	52.350	49.660	49.840	35.209	205,841
2022-01-21	53.350	53.750	51.850	52.150	36.841	163,538
2022-01-20	54.100	54.450	53.600	53.850	38.042	134,132
2022-01-19	54.850	55.500	54.050	54.050	38.184	121,391
2022-01-18	54.700	55.550	54.300	55.000	38.855	156,098
2022-01-17	54.150	54.950	53.950	54.900	38.784	127,607
2022-01-14	53.100	53.800	52.900	53.800	38.007	160,690
2022-01-13	53.500	53.900	53.250	53.400	37.724	142,091
2022-01-12	53.450	54.050	53.400	53.550	37.830	153,210
2022-01-11	54.250	54.250	53.450	53.700	37.936	110,205
2022-01-10	54.950	54.950	53.050	53.650	37.901	317,281
2022-01-07	53.500	54.750	53.500	54.750	38.678	181,107
2022-01-06	53.500	54.400	52.850	53.400	37.724	416,136
2022-01-05	55.000	55.600	54.100	54.100	38.219	98,903
2022-01-04	54.800	55.800	53.900	55.100	38.925	120,018
2022-01-03	54.600	54.850	53.750	54.500	38.501	80,776
2021-12-30	54.450	54.650	53.800	54.200	38.289	93,334
2021-12-29	53.650	54.350	53.250	53.800	38.007	102,125
2021-12-28	52.600	53.600	52.600	53.300	37.654	45,113
2021-12-27	52.500	53.500	52.300	53.200	37.583	38,587
2021-12-23	52.500	53.100	51.800	52.950	37.406	62,095
2021-12-22	51.700	52.650	51.600	52.500	37.089	85,936
2021-12-21	51.100	51.800	50.950	51.700	36.523	74,096
2021-12-20	50.200	51.250	49.760	50.400	35.605	138,067
2021-12-17	50.200	52.000	50.200	50.950	35.994	612,973
2021-12-16	50.250	51.450	49.920	50.500	35.676	194,238
2021-12-15	49.680	50.550	49.480	49.480	34.955	98,002
2021-12-14	51.200	51.350	49.880	49.880	35.238	155,469
2021-12-13	51.400	51.900	50.400	50.400	35.605	84,367
2021-12-10	50.800	51.400	50.500	50.900	35.958	58,439
2021-12-09	51.000	51.600	50.700	51.050	36.064	91,559
2021-12-08	51.450	52.600	51.000	51.050	36.064	118,154
2021-12-07	52.350	52.750	51.950	52.150	36.841	73,732
2021-12-06	52.100	52.650	51.800	51.800	36.594	42,263
2021-12-03	52.900	53.000	51.600	51.800	36.594	49,826
2021-12-02	52.900	53.150	52.150	52.300	36.947	72,124
2021-12-01	51.950	53.100	51.600	52.950	37.406	115,879
2021-11-30	50.000	51.950	49.780	51.450	36.347	195,904
2021-11-29	50.850	51.650	50.150	50.700	35.817	133,109
2021-11-26	50.200	51.500	48.700	50.050	35.358	147,510
2021-11-25	53.350	53.350	52.500	52.800	37.300	49,415
2021-11-24	52.650	53.800	52.650	53.000	37.442	122,369
2021-11-23	53.000	53.600	51.950	52.900	37.371	93,810
2021-11-22	52.800	53.500	52.600	53.050	37.477	96,751
2021-11-19	53.250	53.950	51.100	52.500	37.089	241,346
2021-11-18	54.500	54.950	53.650	53.650	37.901	122,916
2021-11-17	55.150	55.450	54.500	54.750	38.678	97,440
2021-11-16	55.650	56.200	54.900	54.900	38.784	93,768
2021-11-15	54.750	55.900	54.550	55.200	38.996	48,401
2021-11-12	55.350	55.450	54.850	54.850	38.749	113,270
2021-11-11	54.700	55.550	54.700	55.400	39.137	54,508
2021-11-10	55.550	56.000	54.500	55.300	39.067	103,152
2021-11-09	55.750	56.400	55.000	55.200	38.996	88,763
2021-11-08	56.300	56.950	55.900	56.000	39.561	77,228

← NewerPage 21 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.