BAWAG Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 145.90 | 146.60 | 143.20 | 143.50 | 143.50 | 107,409 |
| 2026-04-30 | 146.30 | 147.10 | 144.60 | 145.70 | 145.70 | 207,895 |
| 2026-04-29 | 147.50 | 148.30 | 146.20 | 146.50 | 146.50 | 143,349 |
| 2026-04-28 | 146.60 | 148.80 | 145.60 | 147.40 | 147.40 | 139,812 |
| 2026-04-27 | 145.00 | 148.20 | 144.90 | 145.50 | 145.50 | 141,101 |
| 2026-04-24 | 146.40 | 147.90 | 144.80 | 144.80 | 144.80 | 163,592 |
| 2026-04-23 | 151.00 | 153.30 | 150.40 | 153.00 | 146.75 | 209,801 |
| 2026-04-22 | 155.50 | 155.80 | 150.90 | 150.90 | 144.74 | 171,816 |
| 2026-04-21 | 149.10 | 155.40 | 146.00 | 154.70 | 148.38 | 273,389 |
| 2026-04-20 | 151.80 | 153.80 | 150.00 | 151.00 | 144.83 | 152,710 |
| 2026-04-17 | 153.40 | 156.70 | 152.60 | 154.70 | 148.38 | 186,976 |
| 2026-04-16 | 155.00 | 156.40 | 153.60 | 154.10 | 147.81 | 231,887 |
| 2026-04-15 | 152.50 | 156.00 | 151.60 | 155.00 | 148.67 | 245,878 |
| 2026-04-14 | 142.20 | 152.50 | 141.80 | 151.80 | 145.60 | 305,109 |
| 2026-04-13 | 139.40 | 141.50 | 138.80 | 141.20 | 135.43 | 135,316 |
| 2026-04-10 | 137.70 | 141.00 | 137.60 | 140.90 | 135.14 | 145,827 |
| 2026-04-09 | 138.60 | 138.70 | 135.80 | 137.60 | 131.98 | 99,632 |
| 2026-04-08 | 136.90 | 138.10 | 135.50 | 137.80 | 132.17 | 186,354 |
| 2026-04-07 | 133.10 | 137.80 | 129.90 | 130.70 | 125.36 | 144,313 |
| 2026-04-02 | 129.50 | 132.30 | 129.30 | 131.30 | 125.94 | 117,129 |
| 2026-04-01 | 133.90 | 134.70 | 132.40 | 132.40 | 126.99 | 155,216 |
| 2026-03-31 | 126.00 | 130.40 | 125.90 | 129.50 | 124.21 | 228,477 |
| 2026-03-30 | 125.40 | 127.80 | 124.50 | 126.90 | 121.72 | 153,965 |
| 2026-03-27 | 128.50 | 129.00 | 125.60 | 125.80 | 120.66 | 153,833 |
| 2026-03-26 | 130.00 | 130.00 | 127.80 | 128.00 | 122.77 | 133,263 |
| 2026-03-25 | 129.40 | 131.20 | 129.30 | 131.00 | 125.65 | 221,186 |
| 2026-03-24 | 128.00 | 128.70 | 125.80 | 127.60 | 122.39 | 152,260 |
| 2026-03-23 | 123.00 | 132.00 | 121.40 | 127.90 | 122.68 | 305,603 |
| 2026-03-20 | 127.00 | 128.90 | 124.70 | 124.90 | 119.80 | 418,601 |
| 2026-03-19 | 125.40 | 127.80 | 123.60 | 125.40 | 120.28 | 185,309 |
| 2026-03-18 | 122.10 | 128.80 | 121.80 | 128.30 | 123.06 | 217,800 |
| 2026-03-17 | 120.70 | 122.10 | 119.40 | 120.90 | 115.96 | 266,321 |
| 2026-03-16 | 118.00 | 122.00 | 117.90 | 121.10 | 116.15 | 139,215 |
| 2026-03-13 | 118.50 | 121.30 | 117.70 | 118.50 | 113.66 | 116,847 |
| 2026-03-12 | 122.60 | 122.70 | 118.70 | 120.50 | 115.58 | 153,748 |
| 2026-03-11 | 124.60 | 124.90 | 122.50 | 122.80 | 117.78 | 103,401 |
| 2026-03-10 | 125.00 | 127.10 | 124.60 | 124.60 | 119.51 | 194,833 |
| 2026-03-09 | 119.50 | 121.70 | 115.30 | 121.70 | 116.73 | 251,078 |
| 2026-03-06 | 125.00 | 126.50 | 121.80 | 123.60 | 118.55 | 177,146 |
| 2026-03-05 | 126.60 | 128.40 | 124.80 | 124.80 | 119.70 | 230,063 |
| 2026-03-04 | 124.50 | 128.40 | 122.50 | 126.80 | 121.62 | 223,922 |
| 2026-03-03 | 128.00 | 128.00 | 122.00 | 125.40 | 120.28 | 290,885 |
| 2026-03-02 | 129.00 | 130.50 | 125.00 | 130.10 | 124.79 | 189,952 |
| 2026-02-27 | 135.00 | 137.70 | 132.00 | 132.00 | 126.61 | 4,274,394 |
| 2026-02-26 | 132.50 | 135.60 | 132.00 | 135.60 | 130.06 | 186,315 |
| 2026-02-25 | 132.50 | 134.10 | 132.20 | 133.40 | 127.95 | 123,986 |
| 2026-02-24 | 135.00 | 136.90 | 130.90 | 130.90 | 125.55 | 198,773 |
| 2026-02-23 | 136.40 | 138.00 | 134.50 | 135.20 | 129.68 | 84,365 |
| 2026-02-20 | 134.40 | 136.40 | 134.20 | 135.30 | 129.77 | 117,725 |
| 2026-02-19 | 135.10 | 138.10 | 134.00 | 134.00 | 128.53 | 164,167 |
| 2026-02-18 | 136.30 | 137.70 | 135.00 | 135.00 | 129.49 | 106,849 |
| 2026-02-17 | 132.50 | 134.80 | 132.10 | 134.50 | 129.01 | 103,421 |
| 2026-02-16 | 131.50 | 133.20 | 130.90 | 131.70 | 126.32 | 109,982 |
| 2026-02-13 | 133.60 | 134.20 | 129.30 | 130.90 | 125.55 | 180,228 |
| 2026-02-12 | 140.00 | 140.50 | 132.90 | 133.50 | 128.05 | 327,604 |
| 2026-02-11 | 139.10 | 142.50 | 136.30 | 139.90 | 134.19 | 166,339 |
| 2026-02-10 | 138.70 | 138.90 | 135.10 | 135.10 | 129.58 | 103,983 |
| 2026-02-09 | 136.60 | 139.00 | 136.60 | 138.30 | 132.65 | 88,157 |
| 2026-02-06 | 134.60 | 137.70 | 134.10 | 136.20 | 130.64 | 105,602 |
| 2026-02-05 | 138.90 | 139.40 | 134.50 | 135.10 | 129.58 | 191,043 |
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.