Bajaj Mobility AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	47.500	48.900	47.500	48.600	47.983	3,885
2023-12-13	49.000	49.200	47.500	47.500	46.897	3,620
2023-12-12	50.200	51.200	49.000	49.000	48.378	3,628
2023-12-11	51.200	51.600	50.000	50.200	49.563	3,029
2023-12-08	52.400	53.000	51.000	52.400	51.735	4,490
2023-12-07	54.200	54.200	51.600	52.800	52.130	10,071
2023-12-06	60.400	61.400	51.800	54.800	54.105	15,606
2023-12-05	61.600	62.000	61.400	61.400	60.621	379
2023-12-04	62.000	62.800	61.000	62.000	61.213	828
2023-12-01	61.000	62.000	61.000	61.200	60.423	560
2023-11-30	60.600	61.800	60.000	61.000	60.226	466
2023-11-29	60.200	60.200	60.200	60.200	59.436	20
2023-11-28	60.800	60.800	60.200	60.200	59.436	190
2023-11-27	61.200	61.200	60.600	60.600	59.831	94
2023-11-24	59.800	61.400	59.800	61.200	60.423	499
2023-11-23	60.400	60.400	60.200	60.400	59.634	242
2023-11-22	59.600	61.400	59.000	61.400	60.621	898
2023-11-21	59.600	60.000	59.000	59.000	58.251	389
2023-11-20	59.600	59.800	59.000	59.200	58.449	683
2023-11-17	57.800	59.200	57.800	59.200	58.449	891
2023-11-16	58.400	59.200	58.400	59.200	58.449	351
2023-11-15	58.400	59.200	58.000	58.600	57.856	1,313
2023-11-14	55.000	57.600	54.400	57.600	56.869	1,808
2023-11-13	55.600	55.600	54.000	55.200	54.500	1,959
2023-11-10	56.000	56.200	54.800	56.200	55.487	439
2023-11-09	55.000	56.400	55.000	56.400	55.684	605
2023-11-08	55.600	55.800	54.800	55.200	54.500	593
2023-11-07	56.400	56.400	54.400	55.200	54.500	1,758
2023-11-06	56.400	58.000	55.600	56.800	56.079	2,408
2023-11-03	56.800	58.000	56.000	56.800	56.079	2,698
2023-11-02	54.800	56.800	54.800	56.000	55.289	3,103
2023-11-01	54.400	54.600	53.800	54.200	53.512	620
2023-10-31	53.800	55.000	53.800	55.000	54.302	783
2023-10-30	55.200	55.200	54.400	54.400	53.710	531
2023-10-27	55.600	55.800	54.800	54.800	54.105	403
2023-10-25	56.000	56.000	55.000	55.800	55.092	1,175
2023-10-24	54.600	55.800	54.600	55.800	55.092	1,136
2023-10-23	56.800	56.800	54.600	55.200	54.500	1,608
2023-10-20	57.400	57.800	56.800	56.800	56.079	930
2023-10-19	58.800	58.800	56.400	58.400	57.659	1,291
2023-10-18	60.000	60.600	58.600	59.200	58.449	760
2023-10-17	61.000	61.200	59.400	60.800	60.028	2,265
2023-10-16	61.400	61.400	61.000	61.400	60.621	1,014
2023-10-13	63.200	63.200	61.800	61.800	61.016	409
2023-10-12	63.600	64.800	62.600	62.600	61.806	1,312
2023-10-11	64.000	64.400	63.600	63.600	62.793	435
2023-10-10	63.400	64.000	63.200	63.200	62.398	168
2023-10-09	64.600	65.000	63.000	63.000	62.201	1,379
2023-10-06	64.400	64.400	64.200	64.200	63.385	75
2023-10-05	64.600	64.600	64.600	64.600	63.780	0
2023-10-04	64.600	64.600	64.600	64.600	63.780	28
2023-10-03	65.400	65.400	64.600	64.600	63.780	62
2023-10-02	64.800	65.600	64.400	65.400	64.570	355
2023-09-29	66.000	66.000	63.600	63.600	62.793	1,240
2023-09-28	65.000	65.600	64.600	65.600	64.768	728
2023-09-27	65.400	66.200	64.600	65.000	64.175	370
2023-09-26	63.800	65.600	63.800	64.600	63.780	1,374
2023-09-25	65.200	65.400	64.200	64.200	63.385	1,267
2023-09-22	67.600	67.600	65.000	65.400	64.570	1,174
2023-09-21	68.800	68.800	67.000	68.000	67.137	1,910

← NewerPage 13 of 22 · 1,274 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-04-24	0.5000 EUR
2023-04-26	2.0000 EUR
2022-05-04	1.0000 EUR
2021-05-05	0.5000 EUR
2019-05-02	0.3000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.