Bajaj Mobility AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	78.700	79.600	78.600	79.600	76.575	402
2023-03-30	79.800	79.800	79.700	79.700	76.671	110
2023-03-29	79.000	79.000	79.000	79.000	75.998	0
2023-03-28	79.700	79.800	79.000	79.000	75.998	239
2023-03-27	79.500	80.100	79.000	80.100	77.056	875
2023-03-24	79.000	79.600	78.000	79.600	76.575	563
2023-03-23	80.200	81.200	80.000	80.000	76.960	1,461
2023-03-22	80.000	80.100	79.200	79.200	76.190	36
2023-03-21	79.200	80.000	78.600	79.000	75.998	2,340
2023-03-20	79.000	80.000	78.000	79.100	76.094	931
2023-03-17	80.900	81.200	78.900	78.900	75.901	1,711
2023-03-16	79.200	82.000	79.200	82.000	78.884	861
2023-03-15	83.700	83.700	80.600	81.200	78.114	2,054
2023-03-14	82.200	84.500	82.200	84.500	81.289	331
2023-03-13	84.400	84.400	81.500	81.500	78.403	1,555
2023-03-10	83.100	84.100	82.000	84.100	80.904	1,867
2023-03-09	83.600	83.600	82.000	82.000	78.884	72
2023-03-08	83.600	83.600	82.000	83.500	80.327	602
2023-03-07	83.900	84.900	83.000	83.000	79.846	1,065
2023-03-06	85.400	85.400	84.000	85.000	81.770	1,851
2023-03-03	84.100	86.800	84.100	84.500	81.289	1,227
2023-03-02	82.400	85.000	82.400	85.000	81.770	5,549
2023-03-01	81.000	82.900	81.000	82.400	79.268	1,107
2023-02-28	81.800	82.100	80.000	82.100	78.980	708
2023-02-27	83.200	83.500	82.400	83.000	79.846	377
2023-02-24	81.000	84.100	80.600	83.400	80.230	10,138
2023-02-23	81.000	81.800	80.300	81.000	77.922	1,268
2023-02-22	80.100	82.000	80.100	82.000	78.884	4,003
2023-02-21	80.400	81.200	80.000	81.000	77.922	4,511
2023-02-20	80.800	81.200	80.400	81.200	78.114	2,485
2023-02-17	79.800	80.000	79.600	79.900	76.863	341
2023-02-16	80.800	80.800	79.700	80.800	77.729	151
2023-02-15	79.700	80.800	79.700	80.800	77.729	435
2023-02-14	81.000	81.000	80.200	80.700	77.633	1,230
2023-02-13	80.500	81.000	80.000	80.200	77.152	681
2023-02-10	80.700	80.700	80.500	80.500	77.441	792
2023-02-09	80.600	80.800	79.800	80.800	77.729	338
2023-02-08	80.700	81.700	79.900	81.700	78.595	631
2023-02-07	80.500	81.000	79.900	81.000	77.922	414
2023-02-06	79.000	80.500	79.000	80.500	77.441	86
2023-02-03	80.500	80.800	79.800	79.800	76.767	915
2023-02-02	78.200	81.000	78.200	81.000	77.922	1,774
2023-02-01	80.700	81.000	77.900	77.900	74.939	697
2023-01-31	80.100	81.000	79.200	81.000	77.922	673
2023-01-30	80.000	80.800	79.900	80.800	77.729	846
2023-01-27	79.300	79.900	78.000	78.000	75.036	864
2023-01-26	78.500	79.400	78.400	79.400	76.382	807
2023-01-25	78.900	78.900	78.500	78.500	75.517	821
2023-01-24	79.400	80.100	79.000	79.000	75.998	511
2023-01-23	79.100	80.000	79.000	79.400	76.382	840
2023-01-20	80.700	80.700	78.500	79.000	75.998	1,878
2023-01-19	79.500	80.800	79.400	80.000	76.960	1,565
2023-01-18	79.300	81.000	79.000	81.000	77.922	1,315
2023-01-17	78.900	80.800	78.900	79.000	75.998	1,932
2023-01-16	78.700	79.100	78.000	79.000	75.998	1,159
2023-01-13	77.000	79.300	76.700	78.700	75.709	3,626
2023-01-12	75.700	77.500	75.700	76.800	73.881	1,152
2023-01-11	75.100	77.500	74.500	75.700	72.823	2,987
2023-01-10	72.500	75.500	72.500	75.500	72.631	1,780
2023-01-09	71.000	73.400	71.000	73.400	70.610	526

← NewerPage 16 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.