Bajaj Mobility AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	81.500	82.400	80.400	81.100	78.013	11,663
2023-03-13	82.500	83.000	80.000	81.100	78.013	9,042
2023-03-10	82.200	82.500	80.500	81.700	78.590	6,178
2023-03-09	82.600	82.800	81.100	82.800	79.648	3,211
2023-03-08	83.400	83.700	81.800	82.200	79.071	6,958
2023-03-07	84.100	84.500	83.200	83.800	80.610	8,656
2023-03-06	85.000	85.100	82.800	83.700	80.514	6,865
2023-03-03	84.600	86.300	83.800	84.700	81.476	45,576
2023-03-02	82.700	85.200	82.700	85.000	81.764	17,485
2023-03-01	80.700	82.900	80.600	82.500	79.359	6,698
2023-02-28	81.400	82.000	79.800	81.000	77.916	7,392
2023-02-27	83.000	83.000	81.300	81.700	78.590	9,398
2023-02-24	80.100	83.000	80.000	82.300	79.167	135,423
2023-02-23	80.800	80.800	79.400	80.500	77.436	9,816
2023-02-22	79.700	80.700	79.200	80.600	77.532	32,890
2023-02-21	79.600	80.300	79.200	80.100	77.051	16,139
2023-02-20	79.800	80.000	79.500	80.000	76.955	55,134
2023-02-17	79.400	80.000	79.000	79.400	76.377	2,450
2023-02-16	79.500	79.800	78.500	79.800	76.762	4,425
2023-02-15	79.200	79.900	78.600	79.600	76.570	2,047
2023-02-14	79.400	79.700	79.200	79.600	76.570	3,481
2023-02-13	79.300	80.000	78.500	79.100	76.089	3,110
2023-02-10	79.600	80.000	79.300	79.700	76.666	8,014
2023-02-09	80.500	80.700	79.000	79.200	76.185	36,288
2023-02-08	80.000	80.000	79.000	79.500	76.474	3,537
2023-02-07	80.000	80.000	78.800	80.000	76.955	9,266
2023-02-06	80.000	80.000	78.500	79.900	76.858	6,133
2023-02-03	79.900	80.500	79.200	80.000	76.955	12,489
2023-02-02	78.100	80.000	78.100	79.900	76.858	6,196
2023-02-01	80.300	80.300	77.600	77.700	74.742	27,156
2023-01-31	80.000	81.000	79.500	80.000	76.955	22,073
2023-01-30	79.600	81.000	79.300	81.000	77.916	7,480
2023-01-27	80.000	80.000	79.000	80.000	76.955	9,039
2023-01-26	78.600	80.000	78.100	80.000	76.955	5,609
2023-01-25	79.600	80.100	78.500	79.000	75.993	5,980
2023-01-24	80.000	80.100	79.300	80.000	76.955	13,608
2023-01-23	79.600	80.300	79.000	80.000	76.955	8,413
2023-01-20	80.000	80.000	77.600	80.000	76.955	6,877
2023-01-19	80.000	80.000	78.800	80.000	76.955	13,897
2023-01-18	78.000	80.000	78.000	80.000	76.955	6,257
2023-01-17	78.000	80.400	78.000	79.000	75.993	4,130
2023-01-16	78.900	79.500	78.000	78.900	75.896	6,954
2023-01-13	77.400	79.500	76.900	78.600	75.608	11,977
2023-01-12	76.000	77.500	76.000	77.400	74.454	11,352
2023-01-11	73.900	77.100	73.500	76.000	73.107	12,638
2023-01-10	73.100	74.500	71.600	73.100	70.317	10,195
2023-01-09	71.000	72.100	70.000	72.100	69.355	4,024
2023-01-06	70.000	70.400	68.800	70.300	67.624	2,701
2023-01-05	70.300	70.300	68.800	70.000	67.335	5,430
2023-01-04	68.000	70.200	68.000	70.000	67.335	4,914
2023-01-03	67.500	68.000	67.200	67.800	65.219	7,178
2022-12-30	66.700	68.000	65.800	67.100	64.546	2,717
2022-12-29	66.800	68.000	65.500	66.900	64.353	8,649
2022-12-28	63.500	67.100	63.500	67.100	64.546	13,197
2022-12-27	60.800	61.400	60.300	61.100	58.774	2,188
2022-12-23	61.600	61.700	60.500	60.500	58.197	1,509
2022-12-22	62.000	62.700	61.500	61.900	59.544	5,972
2022-12-21	62.000	62.100	61.000	62.000	59.640	6,007
2022-12-20	61.000	61.900	60.000	61.700	59.351	4,721
2022-12-19	60.300	61.300	60.000	60.700	58.389	40,037

← NewerPage 16 of 21 · 1,260 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.