BAWAG Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	166.50	168.40	165.50	168.30	168.30	138,204
2026-10-15	166.70	169.20	164.90	165.90	165.90	158,579
2026-10-14	170.50	170.50	167.80	168.20	168.20	139,025
2026-10-13	168.40	171.80	168.30	170.30	170.30	94,677
2026-10-12	165.50	168.60	165.50	168.00	168.00	92,662
2026-10-09	168.60	172.30	164.40	166.30	166.30	181,929
2026-10-08	167.70	168.50	165.20	167.00	167.00	184,616
2026-10-07	174.40	175.50	166.90	170.30	170.30	280,055
2026-10-06	176.50	177.10	175.40	177.00	177.00	116,441
2026-10-05	176.00	178.20	173.30	175.00	175.00	122,646
2026-10-02	176.10	177.10	171.40	176.80	176.80	127,182
2026-10-01	179.70	180.20	175.70	175.70	175.70	177,351
2026-09-30	180.90	182.70	178.90	178.90	178.90	150,637
2026-09-29	184.50	184.60	180.80	180.80	180.80	86,641
2026-09-28	181.90	184.60	180.90	184.60	184.60	149,694
2026-09-25	179.50	184.50	179.50	180.80	180.80	87,735
2026-09-24	176.00	180.30	175.20	179.00	179.00	112,475
2026-09-23	180.30	181.60	177.00	177.00	177.00	85,699
2026-09-22	182.40	183.20	179.20	179.70	179.70	78,456
2026-09-21	178.00	182.90	178.00	181.80	181.80	95,182
2026-09-18	178.20	179.70	176.50	176.50	176.50	390,121
2026-09-17	178.30	179.40	176.00	178.60	178.60	139,608
2026-09-16	178.10	178.70	175.50	177.50	177.50	83,046
2026-09-15	177.00	178.30	174.20	176.90	176.90	68,672
2026-09-14	179.20	179.70	176.90	177.30	177.30	68,850
2026-09-11	178.10	181.00	178.10	179.60	179.60	77,926
2026-09-10	177.10	179.70	176.40	178.00	178.00	71,432
2026-09-09	179.10	179.10	175.30	178.20	178.20	129,619
2026-09-08	178.60	180.90	176.60	180.90	180.90	101,967
2026-09-07	179.70	179.70	177.40	179.70	179.70	83,837
2026-09-04	180.10	180.10	177.90	178.40	178.40	89,301
2026-09-03	177.10	180.10	176.40	180.10	180.10	69,628
2026-09-02	177.00	179.10	176.30	177.80	177.80	111,126
2026-09-01	179.00	179.00	175.40	177.10	177.10	97,938
2026-08-31	180.70	182.00	179.80	179.80	179.80	150,924
2026-08-28	179.10	180.90	178.50	180.90	180.90	61,366
2026-08-27	181.20	181.20	176.70	177.50	177.50	76,680
2026-08-26	178.50	180.70	178.10	180.70	180.70	95,195
2026-08-25	177.50	179.00	176.60	178.20	178.20	66,348
2026-08-24	176.20	177.90	175.30	176.80	176.80	87,465
2026-08-21	174.00	176.20	173.10	176.20	176.20	123,111
2026-08-20	176.00	176.00	173.00	173.00	173.00	130,914
2026-08-19	177.50	177.50	174.30	175.70	175.70	54,361
2026-08-18	178.40	178.40	175.80	176.60	176.60	100,316
2026-08-17	180.50	181.00	177.40	177.40	177.40	102,674
2026-08-14	181.00	181.00	179.60	180.60	180.60	96,007
2026-08-13	181.70	182.90	180.00	180.70	180.70	88,366
2026-08-12	180.70	181.70	179.20	181.30	181.30	87,885
2026-08-11	180.60	181.50	177.90	181.50	181.50	55,523
2026-08-10	182.10	182.20	178.90	180.40	180.40	81,805
2026-08-07	182.50	182.90	180.00	182.90	182.90	81,458
2026-08-06	181.80	183.10	180.90	183.10	183.10	94,299
2026-08-05	179.90	181.30	177.40	181.30	181.30	135,775
2026-08-04	178.20	180.50	177.10	179.80	179.80	77,525
2026-08-03	176.50	178.40	175.60	178.00	178.00	83,775
2026-07-31	174.40	178.30	173.90	175.20	175.20	133,902
2026-07-30	168.00	175.70	166.80	174.90	174.90	95,730
2026-07-29	171.00	171.60	168.10	168.10	168.10	124,011
2026-07-28	172.90	172.90	169.60	171.70	171.70	90,124
2026-07-27	173.30	173.50	171.00	171.00	171.00	219,028

Page 1 of 22 · 1,273 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.