Bajaj Mobility AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	60.300	61.300	60.000	60.700	58.389	40,037
2022-12-16	62.100	62.100	60.200	60.600	58.293	24,846
2022-12-15	62.500	62.600	61.600	61.800	59.447	5,606
2022-12-14	62.600	63.100	62.600	62.800	60.409	2,617
2022-12-13	61.500	63.000	61.500	62.300	59.928	8,600
2022-12-12	64.300	64.300	61.500	61.800	59.447	6,076
2022-12-09	61.900	64.000	61.500	64.000	61.564	6,392
2022-12-08	61.500	62.200	61.300	62.200	59.832	3,873
2022-12-07	62.000	62.000	60.600	61.700	59.351	16,047
2022-12-06	63.300	63.400	62.000	62.000	59.640	1,789
2022-12-05	62.700	63.600	62.000	63.600	61.179	1,720
2022-12-02	61.300	63.000	61.200	62.700	60.313	6,298
2022-12-01	62.800	63.400	62.300	62.400	60.025	13,052
2022-11-30	62.000	62.700	61.700	62.500	60.121	2,463
2022-11-29	62.500	62.500	61.500	62.100	59.736	6,106
2022-11-28	63.000	63.000	62.200	62.800	60.409	2,838
2022-11-25	63.700	63.900	62.400	62.900	60.506	5,805
2022-11-24	63.400	64.000	63.400	64.000	61.564	2,760
2022-11-23	63.400	64.600	62.600	63.100	60.698	9,390
2022-11-22	62.500	63.400	62.400	63.000	60.602	5,427
2022-11-21	62.300	62.500	62.000	62.500	60.121	4,161
2022-11-18	62.800	63.200	62.100	62.100	59.736	16,774
2022-11-17	64.000	64.600	62.000	62.500	60.121	7,642
2022-11-16	65.400	65.400	63.400	64.300	61.852	8,431
2022-11-15	65.700	65.900	64.500	65.700	63.199	4,446
2022-11-14	65.000	65.800	64.100	65.700	63.199	4,444
2022-11-11	64.200	66.000	64.100	64.600	62.141	16,931
2022-11-10	62.400	64.800	61.500	63.900	61.467	8,338
2022-11-09	60.500	62.100	60.500	62.100	59.736	1,728
2022-11-08	61.400	61.400	59.600	60.500	58.197	11,789
2022-11-07	59.800	60.800	59.400	60.600	58.293	7,396
2022-11-04	58.800	61.400	58.800	60.000	57.716	7,568
2022-11-03	58.200	59.200	57.800	58.500	56.273	2,537
2022-11-02	57.500	58.200	56.900	58.200	55.984	1,857
2022-11-01	58.000	58.800	57.000	57.300	55.119	7,117
2022-10-31	57.800	58.000	57.600	58.000	55.792	4,339
2022-10-28	57.900	58.300	57.400	58.100	55.888	2,536
2022-10-27	57.400	58.200	57.100	58.200	55.984	15,809
2022-10-26	56.700	58.800	56.200	57.700	55.503	11,788
2022-10-25	55.400	56.500	55.200	56.500	54.349	2,744
2022-10-24	55.400	56.000	55.200	55.500	53.387	7,438
2022-10-21	56.200	56.200	55.300	56.000	53.868	3,080
2022-10-20	56.500	56.500	56.000	56.300	54.157	2,166
2022-10-19	56.400	56.600	56.200	56.500	54.349	5,941
2022-10-18	57.000	57.400	56.700	56.700	54.542	4,444
2022-10-17	56.000	57.000	56.000	57.000	54.830	3,345
2022-10-14	54.600	56.200	54.600	56.200	54.061	13,664
2022-10-13	56.700	56.700	53.600	54.800	52.714	20,534
2022-10-12	57.300	57.300	56.000	56.400	54.253	6,670
2022-10-11	58.800	58.800	56.200	56.400	54.253	5,812
2022-10-10	60.500	60.500	56.700	58.000	55.792	141,114
2022-10-07	56.700	57.600	55.800	57.000	54.830	7,005
2022-10-06	54.600	57.000	54.600	57.000	54.830	5,792
2022-10-05	55.000	55.600	53.100	54.000	51.944	36,927
2022-10-04	54.000	54.700	52.300	53.700	51.656	6,344
2022-10-03	55.600	56.600	50.600	52.900	50.886	8,752
2022-09-30	56.000	56.300	54.200	54.800	52.714	7,125
2022-09-29	56.600	56.600	54.600	55.100	53.002	6,411
2022-09-28	58.000	58.000	56.200	57.200	55.023	5,885
2022-09-27	60.000	60.100	57.900	58.200	55.984	13,438

← NewerPage 17 of 21 · 1,257 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.