BAWAG Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	141.20	141.90	137.40	139.10	133.42	115,919
2026-02-03	140.50	142.60	139.80	141.60	135.82	146,484
2026-02-02	136.20	140.20	135.60	140.20	134.47	76,426
2026-01-30	137.50	140.00	137.40	137.40	131.79	164,806
2026-01-29	139.00	140.90	137.10	137.50	131.88	105,690
2026-01-28	138.70	140.50	138.30	138.60	132.94	107,883
2026-01-27	136.80	140.40	136.80	139.20	133.51	109,383
2026-01-26	136.70	138.90	136.20	136.70	131.12	107,016
2026-01-23	138.30	140.20	136.30	136.30	130.73	136,270
2026-01-22	138.90	140.30	137.30	137.30	131.69	188,575
2026-01-21	134.80	139.20	134.80	136.50	130.92	149,040
2026-01-20	135.00	137.00	133.80	136.50	130.92	105,427
2026-01-19	132.80	137.50	132.80	136.10	130.54	117,204
2026-01-16	134.10	137.60	134.00	136.50	130.92	197,338
2026-01-15	132.30	134.10	131.30	134.10	128.62	158,530
2026-01-14	131.00	133.80	130.90	131.10	125.74	99,038
2026-01-13	130.90	132.30	130.00	130.10	124.79	119,589
2026-01-12	130.40	131.20	128.50	130.70	125.36	104,359
2026-01-09	132.80	132.80	128.90	130.30	124.98	101,774
2026-01-08	130.40	132.30	130.40	132.00	126.61	87,578
2026-01-07	132.50	132.80	130.10	131.60	126.22	141,617
2026-01-06	131.40	134.10	129.40	133.10	127.66	127,780
2026-01-05	130.50	131.50	129.00	131.20	125.84	118,544
2026-01-02	128.30	130.50	127.10	130.00	124.69	69,373
2025-12-30	126.50	129.00	126.20	129.00	123.73	127,605
2025-12-29	126.30	126.80	125.50	126.40	121.24	110,084
2025-12-23	124.30	126.40	124.00	126.00	120.85	75,702
2025-12-22	125.00	126.30	123.80	125.70	120.57	108,965
2025-12-19	120.60	125.00	120.60	124.80	119.70	309,053
2025-12-18	121.30	122.00	120.30	121.90	116.92	200,943
2025-12-17	121.50	122.70	121.10	121.60	116.63	135,701
2025-12-16	123.10	124.50	121.70	121.70	116.73	103,531
2025-12-15	121.30	124.50	121.20	124.10	119.03	122,422
2025-12-12	123.90	124.80	121.00	121.30	116.34	83,606
2025-12-11	123.70	123.70	121.60	123.40	118.36	81,407
2025-12-10	121.00	122.50	120.40	122.50	117.50	88,156
2025-12-09	121.00	122.00	120.30	120.70	115.77	86,002
2025-12-08	119.00	121.30	119.00	121.30	116.34	81,642
2025-12-05	118.30	119.70	117.80	119.50	114.62	97,970
2025-12-04	117.00	118.10	116.60	117.50	112.70	88,137
2025-12-03	117.50	117.90	116.80	117.60	112.80	76,040
2025-12-02	116.20	117.70	116.00	117.70	112.89	82,612
2025-12-01	115.70	116.40	115.10	116.10	111.36	71,267
2025-11-28	115.90	116.00	115.10	115.40	110.69	54,078
2025-11-27	116.20	116.70	115.50	115.90	111.17	32,455
2025-11-26	114.80	116.30	113.60	116.30	111.55	66,916
2025-11-25	112.40	114.70	111.80	114.10	109.44	79,292
2025-11-24	112.50	113.60	111.80	112.30	107.71	147,479
2025-11-21	110.20	111.30	109.90	111.00	106.47	62,625
2025-11-20	111.60	113.00	111.60	111.70	107.14	51,644
2025-11-19	110.10	111.20	109.00	110.90	106.37	70,026
2025-11-18	110.50	111.20	109.60	109.70	105.22	127,365
2025-11-17	113.90	114.30	112.30	112.70	108.10	61,618
2025-11-14	114.00	114.10	111.30	113.70	109.06	107,620
2025-11-13	116.60	116.80	114.80	115.20	110.49	76,315
2025-11-12	115.00	116.40	114.90	116.30	111.55	100,338
2025-11-11	113.90	114.80	113.90	114.20	109.54	73,285
2025-11-10	113.20	114.80	113.20	113.50	108.86	100,893
2025-11-07	112.40	112.90	110.30	111.20	106.66	111,997
2025-11-06	113.80	114.40	112.10	112.20	107.62	98,135

← NewerPage 4 of 22 · 1,274 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.