BAWAG Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	111.90	113.00	111.70	111.90	107.33	140,875
2025-08-12	111.90	112.80	111.60	111.70	107.14	119,508
2025-08-11	110.80	112.20	110.40	111.30	106.75	123,497
2025-08-08	110.80	112.90	109.90	111.30	106.75	209,252
2025-08-07	109.10	111.50	109.00	110.10	105.60	146,734
2025-08-06	109.50	110.20	108.40	109.00	104.55	137,774
2025-08-05	110.50	110.50	108.30	108.50	104.07	125,291
2025-08-04	107.80	110.50	107.80	109.90	105.41	101,989
2025-08-01	110.00	111.00	107.00	107.00	102.63	156,447
2025-07-31	111.60	113.40	110.80	110.80	106.27	195,636
2025-07-30	110.70	112.40	108.60	111.40	106.85	138,394
2025-07-29	109.20	111.50	109.20	110.50	105.99	119,817
2025-07-28	111.60	111.90	108.90	108.90	104.45	116,883
2025-07-25	109.50	112.30	109.20	111.00	106.47	139,666
2025-07-24	109.00	111.00	108.60	109.80	105.31	170,085
2025-07-23	108.80	109.30	105.60	107.90	103.49	293,114
2025-07-22	111.00	112.00	110.00	111.20	106.66	103,149
2025-07-21	110.00	111.50	109.70	110.60	106.08	118,977
2025-07-18	109.80	110.00	108.50	110.00	105.51	94,674
2025-07-17	109.50	109.60	107.80	109.50	105.03	82,576
2025-07-16	108.50	110.80	107.90	108.30	103.88	81,925
2025-07-15	111.20	111.40	109.60	109.60	105.12	53,044
2025-07-14	108.20	111.70	107.80	111.30	106.75	77,326
2025-07-11	108.90	110.00	107.90	110.00	105.51	66,606
2025-07-10	111.40	111.40	108.80	109.50	105.03	107,265
2025-07-09	110.20	111.70	109.50	111.10	106.56	114,347
2025-07-08	109.40	110.90	108.80	109.50	105.03	130,731
2025-07-07	107.00	108.80	107.00	108.80	104.36	74,950
2025-07-04	108.30	108.60	106.20	107.20	102.82	57,319
2025-07-03	106.80	109.00	106.40	109.00	104.55	72,144
2025-07-02	106.80	108.30	105.80	107.00	102.63	85,023
2025-07-01	108.00	108.20	105.90	106.30	101.96	72,984
2025-06-30	107.80	108.70	105.70	108.40	103.97	97,844
2025-06-27	106.70	107.70	105.40	107.70	103.30	100,473
2025-06-26	107.60	107.70	105.60	106.00	101.67	81,787
2025-06-25	108.00	108.00	106.80	107.50	103.11	80,225
2025-06-24	106.70	108.00	105.90	107.60	103.20	101,114
2025-06-23	106.00	106.40	103.70	105.00	100.71	121,836
2025-06-20	105.80	108.10	105.80	106.40	102.05	357,765
2025-06-19	107.00	107.20	105.40	105.40	101.09	81,192
2025-06-18	107.40	108.50	106.60	108.00	103.59	93,513
2025-06-17	107.00	108.20	106.50	107.20	102.82	113,085
2025-06-16	107.20	109.20	107.20	107.90	103.49	101,993
2025-06-13	105.20	106.60	104.10	106.50	102.15	108,927
2025-06-12	108.00	108.50	106.50	107.80	103.40	91,489
2025-06-11	107.20	109.30	107.20	109.00	104.55	108,251
2025-06-10	108.80	108.80	106.00	107.60	103.20	160,656
2025-06-09	109.20	109.50	108.30	109.00	104.55	73,354
2025-06-06	108.60	109.30	107.80	109.30	104.84	136,097
2025-06-05	108.30	108.80	106.80	108.80	104.36	134,245
2025-06-04	109.50	109.60	107.20	108.10	103.68	101,621
2025-06-03	110.90	111.50	107.70	109.10	104.64	78,047
2025-06-02	109.30	110.50	108.20	110.20	105.70	82,318
2025-05-30	108.80	110.10	106.90	109.50	105.03	195,589
2025-05-29	109.30	109.30	107.70	108.40	103.97	42,501
2025-05-28	108.60	109.00	107.30	108.20	103.78	124,359
2025-05-27	109.20	109.50	108.50	108.90	104.45	59,930
2025-05-26	108.00	108.90	107.60	108.80	104.36	82,436
2025-05-23	107.50	108.20	101.80	106.70	102.34	124,480
2025-05-22	107.80	108.00	105.70	107.50	103.11	108,024

← NewerPage 6 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.