Bajaj Mobility AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	81.000	81.000	80.000	80.000	75.960	60
2022-04-26	81.100	81.100	79.400	81.000	76.910	825
2022-04-25	82.300	83.300	80.100	82.100	77.954	789
2022-04-22	82.000	82.800	81.000	81.000	76.910	645
2022-04-21	81.000	83.000	81.000	83.000	78.809	393
2022-04-20	82.500	83.500	81.000	82.000	77.859	900
2022-04-19	83.900	83.900	81.500	82.500	78.334	812
2022-04-14	82.500	83.500	82.000	82.000	77.859	438
2022-04-13	81.000	82.500	81.000	82.500	78.334	2,065
2022-04-12	82.400	82.400	81.000	81.000	76.910	380
2022-04-11	82.000	83.000	81.000	82.000	77.859	598
2022-04-08	80.900	80.900	80.100	80.100	76.055	165
2022-04-07	81.700	82.000	80.500	81.200	77.099	801
2022-04-06	83.000	83.000	78.800	80.700	76.625	1,518
2022-04-05	84.300	84.300	82.500	82.500	78.334	460
2022-04-04	83.500	84.000	81.800	83.600	79.378	1,846
2022-04-01	81.800	83.900	80.800	82.600	78.429	2,080
2022-03-31	80.600	81.800	79.700	81.800	77.669	1,585
2022-03-30	81.100	81.400	79.600	79.600	75.580	1,481
2022-03-29	80.500	80.900	79.000	80.100	76.055	946
2022-03-28	79.500	79.500	79.500	79.500	75.485	32
2022-03-25	81.000	81.000	80.000	80.000	75.960	200
2022-03-24	80.500	82.000	80.500	82.000	77.859	152
2022-03-23	82.000	82.500	81.500	81.500	77.384	305
2022-03-22	82.000	82.500	80.500	82.000	77.859	477
2022-03-21	81.800	81.800	81.000	81.000	76.910	358
2022-03-18	79.500	80.900	78.500	80.900	76.815	158
2022-03-17	82.000	82.600	80.500	81.200	77.099	342
2022-03-16	81.000	82.400	81.000	81.900	77.764	365
2022-03-15	81.000	81.000	79.000	80.200	76.150	615
2022-03-14	81.200	82.700	80.000	80.300	76.245	3,635
2022-03-11	80.000	80.500	79.500	80.500	76.435	387
2022-03-10	80.800	81.800	78.800	79.600	75.580	426
2022-03-09	75.100	79.900	75.100	79.900	75.865	803
2022-03-08	73.000	76.900	73.000	74.200	70.453	1,397
2022-03-07	77.000	77.000	73.100	73.100	69.409	499
2022-03-04	78.600	78.800	76.100	78.800	74.821	700
2022-03-03	82.000	82.000	79.000	79.600	75.580	730
2022-03-02	81.000	82.400	80.200	81.000	76.910	698
2022-03-01	81.000	82.400	80.900	82.400	78.239	653
2022-02-28	80.000	80.800	78.900	80.800	76.720	485
2022-02-25	78.900	82.600	77.000	81.000	76.910	1,392
2022-02-24	80.700	83.000	78.900	80.000	75.960	1,134
2022-02-23	84.500	87.600	84.500	85.800	81.467	1,041
2022-02-22	85.100	86.000	83.900	86.000	81.657	1,426
2022-02-21	89.100	89.100	88.800	88.800	84.316	23
2022-02-18	86.800	88.800	86.800	88.800	84.316	204
2022-02-17	88.300	89.400	87.700	87.700	83.271	40
2022-02-16	87.800	88.200	87.800	87.800	83.366	145
2022-02-15	86.500	88.000	86.500	87.500	83.081	616
2022-02-14	90.400	90.400	87.000	87.300	82.891	610
2022-02-11	89.400	90.600	88.000	89.900	85.360	311
2022-02-10	89.800	89.800	88.000	89.400	84.885	4
2022-02-09	89.300	89.700	89.300	89.700	85.170	0
2022-02-08	90.100	90.800	88.000	88.000	83.556	82
2022-02-07	89.400	90.200	89.000	90.200	85.645	330
2022-02-04	93.000	93.000	87.900	89.000	84.506	558
2022-02-03	91.200	93.000	90.300	90.800	86.215	1,101
2022-02-02	89.400	91.500	89.400	90.500	85.930	341
2022-02-01	89.000	90.600	88.500	90.000	85.455	706

← NewerPage 20 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.