Bajaj Mobility AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	63.400	64.100	63.400	64.100	61.664	101
2022-07-20	63.700	64.500	62.600	62.600	60.221	142
2022-07-19	63.000	63.800	62.400	62.900	60.509	1,263
2022-07-18	63.200	63.500	63.200	63.500	61.087	52
2022-07-15	60.700	63.200	60.700	63.200	60.798	1,361
2022-07-14	60.800	62.000	60.800	61.500	59.163	583
2022-07-13	62.200	63.200	62.000	62.000	59.644	195
2022-07-12	62.200	62.200	62.200	62.200	59.836	142
2022-07-11	62.400	63.000	61.400	61.400	59.066	215
2022-07-08	63.100	63.200	62.300	63.200	60.798	609
2022-07-07	62.400	62.800	62.000	62.300	59.932	818
2022-07-06	61.600	61.600	61.600	61.600	59.259	16
2022-07-05	62.200	62.200	60.800	60.800	58.489	303
2022-07-04	61.200	63.000	61.200	63.000	60.606	112
2022-07-01	63.000	63.300	62.000	62.000	59.644	193
2022-06-30	65.000	65.100	63.600	63.600	61.183	82
2022-06-29	64.800	65.000	63.700	65.000	62.530	152
2022-06-28	65.000	65.600	64.700	65.600	63.107	110
2022-06-27	64.700	65.500	64.700	65.500	63.011	165
2022-06-24	64.500	66.000	63.900	63.900	61.471	1,800
2022-06-23	65.500	65.700	63.700	63.700	61.279	1,522
2022-06-22	69.200	69.300	65.700	66.800	64.261	765
2022-06-21	68.000	68.500	68.000	68.500	65.897	373
2022-06-20	66.000	67.900	66.000	67.900	65.319	497
2022-06-17	69.200	69.200	66.000	66.000	63.492	2,250
2022-06-16	68.500	68.500	66.900	67.100	64.550	911
2022-06-15	67.200	67.500	66.000	67.000	64.454	1,011
2022-06-14	69.200	69.200	66.900	66.900	64.357	437
2022-06-13	73.700	73.700	68.400	68.400	65.800	538
2022-06-10	72.900	72.900	71.100	71.100	68.398	320
2022-06-09	72.000	72.000	72.000	72.000	69.264	60
2022-06-08	74.200	74.200	72.600	72.600	69.841	390
2022-06-07	73.700	73.700	73.500	73.500	70.707	200
2022-06-03	74.000	74.200	73.000	73.000	70.226	304
2022-06-02	72.400	74.000	72.400	74.000	71.188	197
2022-06-01	73.100	73.500	71.500	71.500	68.783	827
2022-05-31	73.000	74.000	72.900	74.000	71.188	66
2022-05-30	73.100	73.500	73.100	73.500	70.707	407
2022-05-27	72.500	72.900	72.500	72.900	70.129	120
2022-05-26	73.400	73.400	73.400	73.400	70.610	30
2022-05-25	73.800	73.800	72.000	72.900	70.129	357
2022-05-24	74.400	74.400	72.600	72.600	69.841	324
2022-05-23	74.300	75.900	73.400	75.900	73.015	1,056
2022-05-20	73.100	74.000	73.100	74.000	71.188	425
2022-05-19	73.400	73.800	72.200	72.200	69.456	523
2022-05-18	73.900	73.900	73.000	73.900	71.091	138
2022-05-17	72.700	73.500	72.000	73.000	70.226	274
2022-05-16	73.500	73.500	71.800	71.800	69.071	153
2022-05-13	71.900	73.700	71.900	72.700	69.937	500
2022-05-12	71.900	72.000	71.000	71.000	68.302	150
2022-05-11	71.700	74.200	71.500	74.200	71.380	303
2022-05-10	71.600	72.000	71.000	71.000	68.302	180
2022-05-09	73.600	73.600	71.000	72.000	69.264	845
2022-05-06	76.000	76.000	72.800	72.800	70.033	526
2022-05-05	76.700	76.700	75.000	75.500	72.631	1,159
2022-05-04	77.000	77.100	75.500	76.400	73.496	1,132
2022-05-03	78.000	78.000	77.000	77.000	73.112	890
2022-05-02	81.000	81.000	78.000	79.000	75.011	880
2022-04-29	79.700	80.200	79.700	80.200	76.150	293
2022-04-28	79.000	79.000	78.600	78.600	74.631	253

← NewerPage 19 of 22 · 1,271 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.