BAWAG Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	107.00	108.80	106.90	108.10	103.68	89,822
2025-05-20	104.80	107.80	104.80	107.80	103.40	126,154
2025-05-19	103.00	105.30	102.20	104.00	99.752	93,062
2025-05-16	104.20	105.20	103.30	105.20	100.90	130,750
2025-05-15	104.50	104.70	102.80	104.00	99.752	112,839
2025-05-14	102.20	104.80	101.70	104.80	100.52	156,271
2025-05-13	101.50	102.60	100.70	102.60	98.409	97,455
2025-05-12	101.40	102.00	99.550	101.60	97.450	109,959
2025-05-09	99.900	100.00	99.000	99.750	95.675	121,617
2025-05-08	97.550	99.600	96.750	99.300	95.244	104,473
2025-05-07	97.000	97.350	96.250	96.900	92.942	112,024
2025-05-06	96.900	97.550	94.250	97.000	93.038	72,482
2025-05-05	97.050	97.950	95.600	96.900	92.942	68,428
2025-05-02	97.000	97.900	94.800	97.750	93.757	147,860
2025-04-30	98.900	99.050	93.500	96.750	92.798	201,745
2025-04-29	93.050	98.350	93.050	98.350	94.332	190,587
2025-04-28	92.900	94.450	92.000	92.950	89.153	149,755
2025-04-25	91.700	92.650	90.550	92.650	88.865	110,167
2025-04-24	91.000	91.700	90.000	90.900	87.187	134,209
2025-04-23	89.650	92.000	89.100	91.150	87.427	130,003
2025-04-22	88.400	88.450	86.250	88.350	84.741	133,805
2025-04-17	89.200	89.550	87.450	88.800	85.173	106,846
2025-04-16	87.700	89.450	87.050	88.700	85.077	133,014
2025-04-15	87.250	89.000	85.150	88.550	84.933	111,138
2025-04-14	84.400	87.000	83.800	86.800	83.254	106,207
2025-04-11	84.100	84.450	80.450	82.600	79.226	143,159
2025-04-10	89.250	92.750	83.750	83.750	80.329	263,375
2025-04-09	79.500	82.050	78.550	79.700	76.444	227,892
2025-04-08	80.100	85.500	79.650	82.650	79.274	264,387
2025-04-07	77.200	90.000	77.000	83.800	75.102	441,326
2025-04-04	93.000	93.100	78.600	86.300	77.342	489,871
2025-04-03	95.950	96.000	93.150	93.900	84.153	191,047
2025-04-02	98.800	99.800	97.550	98.450	88.231	141,492
2025-04-01	95.800	99.400	95.600	99.400	89.082	208,865
2025-03-31	93.100	95.350	90.500	95.000	85.139	252,742
2025-03-28	96.700	97.050	93.450	94.500	84.691	273,715
2025-03-27	97.700	98.450	97.000	98.300	88.096	174,145
2025-03-26	100.70	100.70	96.550	99.600	89.261	247,833
2025-03-25	102.20	102.90	99.300	100.50	90.068	197,432
2025-03-24	102.10	104.00	101.80	102.50	91.860	88,263
2025-03-21	101.30	102.80	100.00	101.20	90.695	328,709
2025-03-20	102.10	102.80	100.70	102.00	91.412	117,835
2025-03-19	101.80	102.80	101.30	102.50	91.860	134,096
2025-03-18	101.10	102.20	100.50	102.20	91.592	126,509
2025-03-17	100.60	101.70	100.10	100.30	89.889	124,920
2025-03-14	96.350	100.60	95.600	100.20	89.799	150,891
2025-03-13	97.400	98.500	95.700	96.350	86.349	118,842
2025-03-12	96.700	98.850	95.200	98.100	87.917	207,238
2025-03-11	95.450	95.750	92.750	95.750	85.811	205,136
2025-03-10	102.60	102.60	93.250	94.050	84.288	414,929
2025-03-07	103.40	104.50	100.70	101.00	90.516	208,618
2025-03-06	102.50	104.60	99.800	104.60	93.742	285,700
2025-03-05	99.900	101.70	98.200	101.50	90.964	235,002
2025-03-04	99.500	99.700	92.700	96.650	86.618	269,546
2025-03-03	97.500	99.450	96.600	97.650	87.514	121,765
2025-02-28	96.200	97.100	95.350	97.100	87.021	256,212
2025-02-27	96.200	97.350	96.100	96.750	86.707	82,768
2025-02-26	95.850	97.450	95.300	97.050	86.976	103,520
2025-02-25	93.850	96.400	93.600	95.000	85.139	162,711
2025-02-24	93.300	94.700	92.200	94.050	84.288	92,985

← NewerPage 7 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.