Bajaj Mobility AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 25.350 | 25.900 | 25.300 | 25.850 | 25.850 | 4,475 |
| 2024-08-20 | 25.700 | 26.000 | 24.700 | 25.400 | 25.400 | 16,484 |
| 2024-08-19 | 25.000 | 25.950 | 24.750 | 25.950 | 25.950 | 20,515 |
| 2024-08-16 | 25.200 | 25.300 | 24.650 | 24.750 | 24.750 | 13,115 |
| 2024-08-15 | 25.500 | 25.550 | 25.000 | 25.300 | 25.300 | 8,755 |
| 2024-08-14 | 25.550 | 26.200 | 25.250 | 25.300 | 25.300 | 9,179 |
| 2024-08-13 | 25.350 | 25.350 | 24.050 | 25.350 | 25.350 | 22,544 |
| 2024-08-12 | 25.950 | 26.100 | 24.950 | 25.150 | 25.150 | 5,487 |
| 2024-08-09 | 25.300 | 26.000 | 25.300 | 25.950 | 25.950 | 6,409 |
| 2024-08-08 | 25.700 | 25.700 | 25.150 | 25.350 | 25.350 | 8,302 |
| 2024-08-07 | 24.900 | 26.050 | 24.900 | 25.900 | 25.900 | 13,492 |
| 2024-08-06 | 25.600 | 26.000 | 24.850 | 25.100 | 25.100 | 11,156 |
| 2024-08-05 | 26.600 | 26.600 | 25.100 | 25.550 | 25.550 | 22,845 |
| 2024-08-02 | 28.050 | 28.050 | 26.600 | 26.600 | 26.600 | 13,447 |
| 2024-07-31 | 27.800 | 29.000 | 27.700 | 28.250 | 28.250 | 6,163 |
| 2024-07-30 | 29.200 | 29.200 | 27.900 | 28.000 | 28.000 | 15,907 |
| 2024-07-29 | 29.400 | 29.400 | 28.850 | 29.000 | 29.000 | 35,447 |
| 2024-07-26 | 29.200 | 29.700 | 29.000 | 29.200 | 29.200 | 6,824 |
| 2024-07-25 | 29.200 | 29.650 | 29.000 | 29.000 | 29.000 | 11,389 |
| 2024-07-24 | 29.150 | 29.150 | 29.000 | 29.000 | 29.000 | 16,426 |
| 2024-07-23 | 29.350 | 29.600 | 29.000 | 29.000 | 29.000 | 10,473 |
| 2024-07-22 | 29.700 | 30.500 | 29.000 | 29.150 | 29.150 | 21,530 |
| 2024-07-19 | 29.350 | 29.850 | 29.100 | 29.750 | 29.750 | 10,299 |
| 2024-07-18 | 30.000 | 30.200 | 29.150 | 29.550 | 29.550 | 14,421 |
| 2024-07-17 | 30.150 | 30.300 | 29.100 | 29.700 | 29.700 | 19,179 |
| 2024-07-16 | 29.500 | 30.150 | 29.200 | 29.950 | 29.950 | 26,132 |
| 2024-07-15 | 30.300 | 31.450 | 29.150 | 29.600 | 29.600 | 18,224 |
| 2024-07-12 | 29.300 | 30.900 | 29.300 | 30.500 | 30.500 | 41,084 |
| 2024-07-11 | 29.500 | 29.550 | 29.000 | 29.250 | 29.250 | 9,094 |
| 2024-07-10 | 29.350 | 29.500 | 29.000 | 29.300 | 29.300 | 16,347 |
| 2024-07-09 | 29.050 | 29.850 | 29.000 | 29.150 | 29.150 | 16,344 |
| 2024-07-08 | 29.250 | 29.850 | 29.000 | 29.000 | 29.000 | 16,857 |
| 2024-07-05 | 28.200 | 29.250 | 28.000 | 29.000 | 29.000 | 89,208 |
| 2024-07-04 | 28.000 | 28.500 | 27.700 | 28.000 | 28.000 | 19,703 |
| 2024-07-03 | 27.300 | 28.150 | 27.000 | 27.800 | 27.800 | 39,062 |
| 2024-07-02 | 27.850 | 27.850 | 27.000 | 27.150 | 27.150 | 34,265 |
| 2024-07-01 | 28.300 | 28.650 | 27.600 | 27.850 | 27.850 | 24,260 |
| 2024-06-28 | 28.900 | 28.900 | 27.400 | 27.800 | 27.800 | 51,106 |
| 2024-06-27 | 28.200 | 29.450 | 28.200 | 28.900 | 28.900 | 65,365 |
| 2024-06-26 | 28.550 | 30.100 | 28.250 | 28.500 | 28.500 | 55,306 |
| 2024-06-25 | 29.200 | 30.000 | 28.100 | 28.100 | 28.100 | 51,642 |
| 2024-06-24 | 28.200 | 29.950 | 28.100 | 28.700 | 28.700 | 45,409 |
| 2024-06-21 | 27.550 | 28.650 | 27.550 | 28.100 | 28.100 | 49,396 |
| 2024-06-20 | 28.000 | 28.400 | 26.800 | 27.400 | 27.400 | 37,407 |
| 2024-06-19 | 27.200 | 28.400 | 27.200 | 28.050 | 28.050 | 41,927 |
| 2024-06-18 | 28.500 | 28.500 | 26.000 | 26.900 | 26.900 | 87,346 |
| 2024-06-17 | 32.000 | 32.150 | 26.550 | 26.850 | 26.850 | 133,169 |
| 2024-06-14 | 34.150 | 34.150 | 33.300 | 33.300 | 33.300 | 3,862 |
| 2024-06-13 | 34.250 | 34.550 | 34.000 | 34.300 | 34.300 | 10,677 |
| 2024-06-12 | 34.500 | 34.750 | 34.250 | 34.400 | 34.400 | 4,192 |
| 2024-06-11 | 34.150 | 34.650 | 33.700 | 34.400 | 34.400 | 15,323 |
| 2024-06-10 | 35.150 | 35.150 | 34.000 | 34.000 | 34.000 | 6,077 |
| 2024-06-07 | 35.650 | 36.000 | 34.800 | 35.150 | 35.150 | 8,222 |
| 2024-06-06 | 35.850 | 36.000 | 35.500 | 35.500 | 35.500 | 7,590 |
| 2024-06-05 | 36.300 | 36.600 | 35.750 | 35.950 | 35.950 | 4,253 |
| 2024-06-04 | 36.500 | 36.800 | 35.900 | 36.300 | 36.300 | 32,986 |
| 2024-06-03 | 37.150 | 37.750 | 36.700 | 36.900 | 36.900 | 7,027 |
| 2024-05-31 | 37.000 | 37.150 | 36.600 | 37.000 | 37.000 | 6,434 |
| 2024-05-30 | 36.650 | 37.200 | 36.250 | 36.850 | 36.850 | 9,798 |
| 2024-05-29 | 37.600 | 37.650 | 36.450 | 36.550 | 36.550 | 13,675 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-04-24 | 0.4884 EUR |
| 2023-04-26 | 1.9667 EUR |
| 2022-05-04 | 1.0366 EUR |
| 2021-05-05 | 0.5482 EUR |
| 2019-05-02 | 0.3420 EUR |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.