BAWAG Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	92.000	93.000	91.850	93.000	83.347	67,229
2025-02-20	92.150	93.700	91.450	91.750	82.226	94,058
2025-02-19	94.000	95.100	91.750	92.350	82.764	76,806
2025-02-18	92.700	94.350	92.300	94.350	84.556	121,195
2025-02-17	91.300	93.500	91.300	92.350	82.764	89,368
2025-02-14	90.900	91.350	90.650	91.100	81.644	90,647
2025-02-13	91.300	91.350	90.250	90.600	81.196	159,258
2025-02-12	88.950	91.900	88.950	91.300	81.823	165,469
2025-02-11	88.200	88.550	87.100	88.300	79.134	93,537
2025-02-10	86.000	88.300	85.500	87.950	78.821	148,297
2025-02-07	88.000	88.250	85.600	85.600	76.715	145,010
2025-02-06	85.700	87.650	85.700	87.400	78.328	127,621
2025-02-05	85.000	86.150	84.750	85.300	76.446	87,237
2025-02-04	85.000	85.350	84.250	85.000	76.177	88,371
2025-02-03	83.200	85.250	83.000	85.200	76.356	161,287
2025-01-31	86.750	87.850	86.400	87.550	78.462	128,436
2025-01-30	85.350	86.750	85.200	86.750	77.745	87,800
2025-01-29	84.750	85.600	83.950	85.000	76.177	200,115
2025-01-28	87.100	87.500	84.400	84.400	75.639	227,309
2025-01-27	86.500	87.450	86.000	86.950	77.925	143,556
2025-01-24	89.750	89.850	88.250	88.350	79.179	83,527
2025-01-23	87.500	89.650	87.500	89.550	80.255	81,839
2025-01-22	87.600	88.800	87.400	87.700	78.597	93,097
2025-01-21	87.000	87.600	86.750	87.550	78.462	131,192
2025-01-20	87.000	87.600	86.850	86.900	77.880	78,329
2025-01-17	87.050	88.350	86.700	86.800	77.790	122,616
2025-01-16	87.000	87.450	86.600	86.800	77.790	106,123
2025-01-15	85.800	86.900	84.850	86.550	77.566	115,155
2025-01-14	83.900	85.100	83.750	84.950	76.132	109,188
2025-01-13	82.850	83.250	82.350	83.000	74.385	98,318
2025-01-10	80.800	82.950	80.500	82.600	74.026	179,631
2025-01-09	80.500	80.850	79.650	80.750	72.368	50,541
2025-01-08	79.050	80.950	78.800	80.950	72.547	90,095
2025-01-07	80.250	80.250	78.300	79.050	70.845	180,245
2025-01-06	80.500	81.200	79.800	80.250	71.920	115,604
2025-01-03	79.650	80.750	79.650	80.100	71.786	95,019
2025-01-02	80.950	81.200	78.650	79.950	71.651	74,299
2024-12-30	80.300	81.150	79.950	81.150	72.727	55,687
2024-12-27	80.000	80.750	79.600	80.350	72.010	62,277
2024-12-23	79.150	79.800	79.100	79.650	71.382	57,254
2024-12-20	79.250	79.500	77.700	79.500	71.248	321,567
2024-12-19	79.750	80.500	79.100	79.950	71.651	94,638
2024-12-18	79.200	80.300	79.200	80.150	71.830	109,481
2024-12-17	80.100	80.350	78.950	79.200	70.979	143,732
2024-12-16	80.000	80.750	78.100	80.350	72.010	82,814
2024-12-13	79.450	80.400	79.450	80.300	71.965	95,385
2024-12-12	79.750	80.250	79.050	79.250	71.024	85,748
2024-12-11	79.650	80.300	79.500	80.000	71.696	102,378
2024-12-10	77.300	80.300	77.300	79.750	71.472	148,593
2024-12-09	77.650	78.000	76.450	77.650	69.590	144,121
2024-12-06	76.400	77.550	75.750	77.200	69.187	113,185
2024-12-05	74.950	76.500	74.950	76.350	68.425	203,107
2024-12-04	74.700	75.550	74.200	74.750	66.991	101,294
2024-12-03	73.950	75.500	73.600	74.450	66.722	103,934
2024-12-02	74.000	74.850	73.600	73.750	66.095	90,257
2024-11-29	74.200	75.050	73.850	75.000	67.215	108,547
2024-11-28	74.050	74.900	74.000	74.350	66.632	52,214
2024-11-27	73.950	74.000	73.200	73.650	66.005	110,354
2024-11-26	74.000	74.400	73.200	73.900	66.229	38,120
2024-11-25	73.850	74.450	73.400	74.100	66.408	330,834

← NewerPage 8 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.