Bajaj Mobility AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	89.200	89.200	87.900	87.900	83.461	165
2022-01-28	88.400	89.100	87.600	87.600	83.176	134
2022-01-27	87.500	89.000	87.500	88.300	83.841	451
2022-01-26	89.600	89.600	88.100	88.100	83.651	80
2022-01-25	85.200	90.800	85.200	88.500	84.031	1,025
2022-01-24	90.600	90.600	87.000	87.300	82.891	375
2022-01-21	89.900	89.900	88.200	88.200	83.746	220
2022-01-20	89.700	90.000	89.000	89.000	84.506	150
2022-01-19	89.700	90.000	89.300	89.300	84.790	45
2022-01-18	90.800	90.800	88.900	88.900	84.411	238
2022-01-17	91.000	91.000	88.800	89.100	84.601	765
2022-01-14	87.700	91.300	87.700	89.000	84.506	432
2022-01-13	89.000	90.600	89.000	90.000	85.455	600
2022-01-12	88.000	89.500	86.800	88.700	84.221	315
2022-01-11	89.000	89.300	87.000	87.000	82.607	527
2022-01-10	89.900	90.700	88.000	88.000	83.556	241
2022-01-07	92.300	92.300	89.600	89.600	85.075	232
2022-01-06	90.200	91.400	89.600	90.300	85.740	133
2022-01-05	90.500	91.500	89.500	90.700	86.120	279
2022-01-04	89.400	91.200	89.400	89.700	85.170	176
2022-01-03	90.600	90.600	88.800	89.200	84.696	1,140
2021-12-30	88.200	89.600	88.200	89.600	85.075	249
2021-12-29	90.900	90.900	89.700	89.700	85.170	0
2021-12-28	90.500	92.500	90.500	90.900	86.310	4
2021-12-27	89.300	90.800	89.300	90.700	86.120	706
2021-12-23	85.400	89.000	85.400	89.000	84.506	865
2021-12-22	85.000	85.100	85.000	85.100	80.803	120
2021-12-21	84.500	84.500	83.400	83.500	79.283	237
2021-12-20	85.900	85.900	83.200	84.500	80.233	471
2021-12-17	87.200	87.200	84.900	85.300	80.992	765
2021-12-16	85.300	85.300	84.200	84.200	79.948	0
2021-12-15	85.400	85.400	84.500	85.000	80.708	15
2021-12-14	86.600	86.600	84.600	84.600	80.328	24
2021-12-13	87.000	87.000	84.700	84.800	80.518	699
2021-12-10	85.700	86.000	84.500	85.000	80.708	205
2021-12-09	84.200	86.000	83.800	84.000	79.758	358
2021-12-08	82.000	85.200	82.000	85.200	80.897	734
2021-12-07	81.900	82.500	81.100	82.300	78.144	1,943
2021-12-06	83.500	83.500	81.000	81.800	77.669	310
2021-12-03	82.000	82.100	81.100	82.100	77.954	224
2021-12-02	82.800	82.800	82.100	82.100	77.954	71
2021-12-01	81.000	81.200	81.000	81.200	77.099	50
2021-11-30	83.500	83.500	81.000	81.700	77.574	42
2021-11-29	81.000	82.600	81.000	82.600	78.429	1,136
2021-11-26	82.000	82.500	81.300	82.100	77.954	1,446
2021-11-25	83.300	84.000	82.700	83.100	78.904	63
2021-11-24	83.000	83.500	82.400	82.900	78.714	1,135
2021-11-23	81.000	82.500	81.000	82.100	77.954	192
2021-11-22	81.700	82.500	80.900	81.800	77.669	622
2021-11-19	82.400	83.000	81.600	81.600	77.479	459
2021-11-18	82.500	83.000	81.700	81.700	77.574	381
2021-11-17	80.600	82.100	80.200	81.300	77.194	115
2021-11-16	81.100	81.400	81.000	81.300	77.194	65
2021-11-15	80.000	82.300	80.000	81.300	77.194	161
2021-11-12	82.300	82.300	80.800	80.800	76.720	50
2021-11-11	84.500	84.500	80.800	82.300	78.144	344
2021-11-10	81.100	83.400	81.100	83.400	79.188	200
2021-11-09	82.200	82.200	81.000	81.500	77.384	369
2021-11-08	82.300	82.500	82.300	82.400	78.239	1,445
2021-11-05	81.800	82.100	81.000	82.100	77.954	178

← NewerPage 21 of 22 · 1,275 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.