Bajaj Mobility AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	59.400	60.000	58.800	58.900	56.658	19,291
2022-09-23	60.400	60.400	58.900	59.800	57.524	6,216
2022-09-22	63.200	63.200	59.300	59.300	57.043	3,231
2022-09-21	60.400	61.700	59.700	61.700	59.351	4,605
2022-09-20	61.000	61.000	59.600	59.600	57.331	6,933
2022-09-19	63.000	63.000	58.800	60.500	58.197	9,553
2022-09-16	60.000	61.900	59.500	61.900	59.544	21,861
2022-09-15	60.300	60.400	59.500	59.500	57.235	12,411
2022-09-14	60.200	60.300	59.200	59.700	57.427	5,806
2022-09-13	64.500	64.500	60.300	60.300	58.004	4,108
2022-09-12	60.300	61.000	60.200	60.700	58.389	2,126
2022-09-09	60.000	60.400	59.500	59.800	57.524	2,989
2022-09-08	60.000	60.000	58.800	59.500	57.235	7,270
2022-09-07	59.000	60.000	59.000	59.300	57.043	2,769
2022-09-06	58.800	60.000	58.500	59.300	57.043	4,412
2022-09-05	57.000	58.900	56.100	58.900	56.658	7,115
2022-09-02	58.500	59.000	57.600	59.000	56.754	1,429
2022-09-01	60.000	60.000	58.100	58.100	55.888	20,382
2022-08-31	61.900	63.000	60.000	60.000	57.716	10,853
2022-08-30	60.000	63.700	58.800	60.700	58.389	40,695
2022-08-29	58.500	58.500	56.100	57.700	55.503	2,681
2022-08-26	57.700	57.800	56.900	57.000	54.830	3,303
2022-08-25	57.800	58.100	57.000	57.900	55.696	1,015
2022-08-24	58.400	58.400	57.000	57.500	55.311	994
2022-08-23	58.200	58.500	57.000	57.300	55.119	2,522
2022-08-22	60.000	60.000	57.300	57.600	55.407	2,145
2022-08-19	59.000	59.200	57.200	58.600	56.369	28,989
2022-08-18	59.400	59.400	58.000	58.100	55.888	5,193
2022-08-17	62.000	62.000	59.000	59.000	56.754	6,356
2022-08-16	61.000	61.500	60.100	61.300	58.966	1,043
2022-08-15	60.900	61.200	59.900	61.200	58.870	3,334
2022-08-12	60.000	61.000	60.000	60.000	57.716	1,107
2022-08-11	61.300	61.300	60.100	61.200	58.870	5,941
2022-08-10	61.700	61.900	61.700	61.800	59.447	1,076
2022-08-09	61.000	61.700	60.400	61.000	58.678	4,059
2022-08-08	61.900	61.900	61.000	61.100	58.774	987
2022-08-05	62.600	62.600	61.000	61.000	58.678	1,890
2022-08-04	60.500	61.500	60.500	61.000	58.678	2,619
2022-08-03	60.500	61.100	60.500	60.800	58.485	427
2022-08-02	64.000	64.000	60.300	60.400	58.101	2,825
2022-07-29	60.100	62.200	60.100	62.100	59.736	8,979
2022-07-28	60.700	60.700	59.400	60.000	57.716	1,642
2022-07-27	60.400	61.000	60.300	60.500	58.197	2,639
2022-07-26	62.700	62.700	60.200	60.400	58.101	13,216
2022-07-25	62.100	62.200	61.500	61.600	59.255	19,973
2022-07-22	62.700	62.700	61.100	62.100	59.736	4,802
2022-07-21	63.500	63.500	62.300	62.800	60.409	17,416
2022-07-20	63.600	64.000	63.200	63.500	61.083	6,135
2022-07-19	63.100	64.100	63.000	63.500	61.083	1,968
2022-07-18	61.900	64.000	61.800	64.000	61.564	7,306
2022-07-15	59.700	61.700	59.500	61.700	59.351	16,355
2022-07-14	60.500	61.000	59.500	60.000	57.716	6,308
2022-07-13	62.000	62.300	60.000	60.900	58.582	12,977
2022-07-12	60.400	61.600	60.400	61.100	58.774	6,811
2022-07-11	62.500	62.500	60.000	60.400	58.101	4,451
2022-07-08	61.900	63.100	60.900	62.300	59.928	2,720
2022-07-07	60.000	62.400	60.000	62.000	59.640	7,531
2022-07-06	62.000	62.500	60.500	61.000	58.678	2,385
2022-07-05	63.700	63.700	59.800	60.100	57.812	4,465
2022-07-04	62.500	62.700	61.700	62.700	60.313	1,522

← NewerPage 18 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.