BAWAG Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	73.850	74.450	73.400	74.100	66.408	330,834
2024-11-22	73.700	74.000	71.200	73.450	65.826	109,432
2024-11-21	73.050	73.350	71.650	73.350	65.736	131,856
2024-11-20	74.050	74.400	72.500	72.800	65.243	120,030
2024-11-19	74.450	74.550	72.200	73.550	65.915	144,202
2024-11-18	72.550	74.200	72.550	74.150	66.453	108,733
2024-11-15	71.350	72.550	71.150	72.550	65.019	84,813
2024-11-14	72.250	72.550	70.750	71.900	64.437	90,195
2024-11-13	72.000	74.000	70.800	71.900	64.437	100,144
2024-11-12	73.400	74.200	72.050	72.150	64.661	88,647
2024-11-11	73.650	74.450	73.200	73.900	66.229	59,704
2024-11-08	73.600	73.900	72.900	73.050	65.467	72,147
2024-11-07	72.250	74.150	72.100	73.350	65.736	151,504
2024-11-06	72.950	73.800	72.000	72.200	64.706	153,753
2024-11-05	71.800	72.650	71.800	72.650	65.109	102,993
2024-11-04	71.000	72.000	70.700	72.000	64.526	100,073
2024-11-01	71.400	71.900	71.050	71.300	63.899	117,491
2024-10-31	70.350	71.900	70.050	71.000	63.630	150,243
2024-10-30	72.000	72.000	70.100	70.250	62.958	153,058
2024-10-29	71.800	73.250	71.250	71.600	64.168	165,718
2024-10-28	68.000	71.950	67.350	71.950	64.482	208,371
2024-10-25	68.600	69.050	68.200	68.400	61.300	85,685
2024-10-24	68.700	69.150	68.250	68.250	61.166	112,672
2024-10-23	70.100	70.300	69.050	69.050	61.883	92,507
2024-10-22	70.600	70.600	67.900	69.900	62.644	81,843
2024-10-21	71.150	71.150	70.250	70.550	63.227	58,086
2024-10-18	70.000	71.200	69.700	71.150	63.765	103,848
2024-10-17	69.750	70.550	69.750	70.100	62.824	54,566
2024-10-16	69.600	70.000	68.700	69.750	62.510	67,181
2024-10-15	69.250	70.100	68.950	69.600	62.375	123,846
2024-10-14	69.600	69.650	69.050	69.500	62.286	70,435
2024-10-11	68.750	69.900	68.750	69.500	62.286	85,022
2024-10-10	68.650	69.200	68.000	68.750	61.614	171,453
2024-10-09	67.800	69.000	67.450	69.000	61.838	77,159
2024-10-08	66.500	67.850	66.050	67.800	60.762	103,950
2024-10-07	66.750	67.100	65.950	67.100	60.135	146,417
2024-10-04	65.300	66.950	65.150	66.200	59.328	166,400
2024-10-03	66.500	66.750	65.150	65.150	58.387	256,518
2024-10-02	67.450	67.950	66.150	66.600	59.687	181,282
2024-10-01	69.350	69.650	66.650	67.150	60.180	138,818
2024-09-30	69.100	69.550	68.300	69.550	62.331	225,913
2024-09-27	69.350	69.350	68.650	69.300	62.107	91,228
2024-09-26	70.850	70.850	69.000	69.550	62.331	93,784
2024-09-25	69.200	69.950	68.800	69.950	62.689	72,211
2024-09-24	71.150	71.150	69.600	69.600	62.375	84,071
2024-09-23	72.100	72.300	70.150	70.300	63.003	70,822
2024-09-20	71.500	72.150	70.750	71.500	64.078	376,161
2024-09-19	70.700	71.400	70.700	71.150	63.765	94,598
2024-09-18	69.500	70.300	69.500	69.950	62.689	76,733
2024-09-17	70.800	70.900	69.500	69.500	62.286	115,802
2024-09-16	68.700	70.300	68.700	70.300	63.003	74,596
2024-09-13	69.200	70.500	69.200	69.500	62.286	93,374
2024-09-12	69.450	69.850	68.750	69.750	62.510	112,672
2024-09-11	69.050	69.450	67.500	68.100	61.031	117,554
2024-09-10	69.600	70.200	68.450	68.650	61.524	73,851
2024-09-09	69.950	70.550	69.500	69.500	62.286	67,256
2024-09-06	70.350	70.950	69.100	69.100	61.927	111,825
2024-09-05	68.100	71.100	68.100	70.900	63.541	153,591
2024-09-04	66.500	69.300	66.500	68.500	61.390	127,088
2024-09-03	68.900	68.950	67.600	67.600	60.583	71,614

← NewerPage 9 of 22 · 1,275 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.