Bajaj Mobility AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	72.200	72.200	70.100	70.800	69.880	21,437
2023-09-06	73.100	73.400	71.200	72.700	71.756	4,889
2023-09-05	72.700	73.400	72.400	73.400	72.447	1,080
2023-09-04	72.400	73.000	71.800	73.000	72.052	8,119
2023-09-01	72.100	73.000	72.000	72.600	71.657	4,999
2023-08-31	70.900	72.400	70.900	72.400	71.460	4,580
2023-08-30	72.700	72.700	70.600	71.200	70.275	2,071
2023-08-29	72.200	72.500	71.000	72.400	71.460	10,796
2023-08-28	74.100	74.100	71.500	72.400	71.460	5,005
2023-08-25	73.400	74.100	73.300	73.800	72.841	973
2023-08-24	73.600	74.800	73.400	73.700	72.743	2,039
2023-08-23	73.500	73.700	73.300	73.300	72.348	1,295
2023-08-22	73.900	74.000	73.300	73.800	72.841	720
2023-08-21	72.200	73.600	72.100	73.600	72.644	2,762
2023-08-18	74.200	74.400	72.300	72.500	71.558	1,668
2023-08-17	75.500	75.500	73.800	73.900	72.940	1,082
2023-08-16	75.600	76.000	75.100	75.200	74.223	494
2023-08-15	75.600	75.600	74.900	75.300	74.322	500
2023-08-14	76.200	76.400	75.300	75.900	74.914	1,335
2023-08-11	77.100	77.100	75.400	76.000	75.013	2,489
2023-08-10	76.400	77.400	75.000	77.400	76.395	2,217
2023-08-09	77.100	77.100	75.000	76.700	75.704	3,544
2023-08-08	76.100	77.400	75.500	77.400	76.395	2,583
2023-08-07	76.200	76.600	75.600	76.400	75.408	4,954
2023-08-04	75.400	76.200	74.000	76.200	75.210	4,273
2023-08-03	78.000	78.000	73.200	75.200	74.223	3,646
2023-08-02	75.100	78.000	75.100	77.600	76.592	4,910
2023-07-31	75.100	76.500	75.100	75.800	74.815	6,455
2023-07-28	75.000	75.000	74.700	74.800	73.828	809
2023-07-27	74.300	75.000	73.300	74.900	73.927	6,101
2023-07-26	74.500	74.600	73.300	74.600	73.631	6,169
2023-07-25	74.700	74.800	73.900	74.800	73.828	2,826
2023-07-24	73.900	75.000	73.500	75.000	74.026	3,727
2023-07-21	75.700	76.000	73.500	74.200	73.236	2,842
2023-07-20	76.000	76.000	74.600	75.400	74.421	2,194
2023-07-19	76.500	77.800	76.000	76.300	75.309	7,029
2023-07-18	75.600	76.400	75.300	76.400	75.408	18,740
2023-07-17	77.200	77.200	75.800	76.100	75.112	1,875
2023-07-14	75.200	76.100	75.200	76.000	75.013	4,829
2023-07-13	76.400	76.700	75.000	75.900	74.914	5,584
2023-07-12	75.800	76.100	75.300	75.900	74.914	3,246
2023-07-11	75.600	76.300	74.500	76.300	75.309	6,499
2023-07-10	75.000	75.600	74.400	75.400	74.421	5,540
2023-07-07	74.700	75.600	74.400	75.300	74.322	3,887
2023-07-06	75.100	75.600	74.300	75.200	74.223	3,289
2023-07-05	76.400	76.700	75.200	75.600	74.618	5,595
2023-07-04	75.800	76.100	75.400	76.000	75.013	3,226
2023-07-03	76.400	76.500	75.400	75.400	74.421	6,902
2023-06-30	75.100	76.500	74.700	76.400	75.408	7,438
2023-06-29	74.700	75.600	74.400	75.600	74.618	9,294
2023-06-28	74.500	74.900	73.400	74.200	73.236	11,995
2023-06-27	74.300	75.000	73.600	75.000	74.026	6,557
2023-06-26	73.000	73.800	71.700	73.800	72.841	3,763
2023-06-23	73.300	73.400	71.300	72.500	71.558	5,662
2023-06-22	74.100	74.400	73.600	73.600	72.644	3,442
2023-06-21	74.500	74.700	73.500	74.300	73.335	9,339
2023-06-20	76.000	76.000	74.400	75.000	74.026	7,260
2023-06-19	76.900	76.900	75.800	76.000	75.013	7,551
2023-06-16	74.000	76.400	73.700	76.400	75.408	10,577
2023-06-15	74.800	75.600	74.000	74.200	73.236	18,818

← NewerPage 14 of 21 · 1,258 trading daysOlder →

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.