BAWAG Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	113.10	114.10	113.10	114.10	109.44	100,481
2025-11-04	113.00	114.10	112.10	113.60	108.96	128,229
2025-11-03	112.00	115.40	112.00	114.00	109.34	137,148
2025-10-31	108.70	111.90	108.70	111.90	107.33	121,842
2025-10-30	108.70	109.80	107.70	108.90	104.45	124,283
2025-10-29	108.30	108.90	107.70	108.50	104.07	122,331
2025-10-28	108.60	109.70	108.20	108.60	104.16	89,949
2025-10-27	109.30	109.30	107.70	108.80	104.36	103,452
2025-10-24	108.70	109.30	106.70	108.70	104.26	114,941
2025-10-23	109.50	109.70	107.30	108.20	103.78	116,010
2025-10-22	106.00	111.10	105.50	108.30	103.88	221,976
2025-10-21	105.10	108.30	105.10	106.20	101.86	153,624
2025-10-20	106.50	107.50	104.90	104.90	100.61	171,459
2025-10-17	107.80	108.90	103.80	105.40	101.09	523,411
2025-10-16	112.20	112.50	110.40	111.90	107.33	149,802
2025-10-15	112.20	113.30	111.70	111.70	107.14	139,815
2025-10-14	110.30	112.00	109.90	111.40	106.85	148,134
2025-10-13	110.50	112.10	110.10	111.30	106.75	124,242
2025-10-10	110.30	111.60	109.60	110.00	105.51	156,375
2025-10-09	110.10	111.10	109.30	110.80	106.27	75,532
2025-10-08	109.20	110.50	108.80	109.90	105.41	109,820
2025-10-07	109.30	111.70	108.50	109.60	105.12	90,425
2025-10-06	110.50	111.10	108.20	109.30	104.84	143,286
2025-10-03	110.40	111.30	110.00	110.80	106.27	99,180
2025-10-02	112.80	112.80	110.40	110.40	105.89	114,482
2025-10-01	113.00	113.00	111.90	112.30	107.71	98,483
2025-09-30	111.50	113.60	111.30	112.00	107.42	106,399
2025-09-29	112.10	112.20	110.80	111.30	106.75	112,895
2025-09-26	111.80	112.40	111.10	111.90	107.33	133,020
2025-09-25	110.80	112.00	110.10	111.80	107.23	145,941
2025-09-24	113.60	113.90	110.70	111.40	106.85	107,325
2025-09-23	113.20	114.40	112.50	113.30	108.67	91,012
2025-09-22	114.30	114.60	112.30	113.20	108.58	81,113
2025-09-19	111.40	116.00	111.00	114.30	109.63	1,051,971
2025-09-18	107.80	111.30	107.50	111.20	106.66	126,328
2025-09-17	110.10	110.20	106.80	107.00	102.63	199,230
2025-09-16	113.00	113.00	109.60	109.60	105.12	91,856
2025-09-15	112.80	113.00	112.00	112.80	108.19	73,465
2025-09-12	112.50	112.50	110.90	112.40	107.81	80,951
2025-09-11	111.90	113.10	110.80	112.00	107.42	125,602
2025-09-10	111.30	112.30	111.00	111.60	107.04	129,070
2025-09-09	111.20	111.40	109.50	110.70	106.18	107,381
2025-09-08	112.00	112.00	110.30	111.10	106.56	113,749
2025-09-05	112.00	113.00	110.60	111.50	106.95	92,556
2025-09-04	110.90	114.70	110.90	111.60	107.04	132,348
2025-09-03	111.50	112.00	110.80	111.10	106.56	120,107
2025-09-02	112.00	113.20	110.30	110.50	105.99	123,950
2025-09-01	111.50	113.20	110.90	111.50	106.95	72,870
2025-08-29	110.90	111.80	110.50	110.50	105.99	113,227
2025-08-28	112.00	112.90	111.10	111.40	106.85	160,032
2025-08-27	111.90	113.20	110.30	111.60	107.04	106,515
2025-08-26	114.00	114.00	111.40	112.40	107.81	242,077
2025-08-25	114.20	116.70	114.20	114.70	110.01	101,860
2025-08-22	113.90	115.60	113.70	114.40	109.73	115,265
2025-08-21	112.40	114.20	112.10	114.00	109.34	99,772
2025-08-20	115.00	115.00	112.20	112.90	108.29	133,249
2025-08-19	114.30	116.80	114.00	115.10	110.40	113,933
2025-08-18	116.90	116.90	114.30	114.30	109.63	118,932
2025-08-15	115.30	117.60	115.00	116.70	111.93	144,605
2025-08-14	112.20	115.70	112.20	115.00	110.30	151,154

← NewerPage 5 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.