Bajaj Mobility AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 63.000 | 63.000 | 62.400 | 62.600 | 60.217 | 15,088 |
| 2022-06-30 | 66.000 | 66.000 | 63.000 | 64.000 | 61.564 | 6,970 |
| 2022-06-29 | 65.400 | 65.400 | 63.900 | 64.000 | 61.564 | 9,082 |
| 2022-06-28 | 65.400 | 66.300 | 65.000 | 66.200 | 63.680 | 4,471 |
| 2022-06-27 | 65.300 | 65.500 | 65.000 | 65.000 | 62.526 | 8,632 |
| 2022-06-24 | 65.400 | 66.100 | 64.500 | 65.000 | 62.526 | 3,934 |
| 2022-06-23 | 67.000 | 67.400 | 64.600 | 65.000 | 62.526 | 11,471 |
| 2022-06-22 | 70.000 | 70.000 | 66.100 | 66.300 | 63.776 | 7,282 |
| 2022-06-21 | 70.200 | 70.200 | 67.900 | 68.100 | 65.508 | 1,001 |
| 2022-06-20 | 68.500 | 69.200 | 67.600 | 68.400 | 65.796 | 2,182 |
| 2022-06-17 | 67.100 | 69.400 | 67.000 | 68.800 | 66.181 | 7,070 |
| 2022-06-16 | 70.400 | 71.900 | 67.400 | 67.400 | 64.834 | 9,884 |
| 2022-06-15 | 70.500 | 71.900 | 68.500 | 69.500 | 66.854 | 2,716 |
| 2022-06-14 | 72.000 | 72.000 | 69.200 | 69.500 | 66.854 | 4,683 |
| 2022-06-13 | 74.800 | 74.800 | 71.900 | 71.900 | 69.163 | 2,163 |
| 2022-06-10 | 74.700 | 74.900 | 73.600 | 74.200 | 71.375 | 3,329 |
| 2022-06-09 | 75.700 | 75.700 | 74.900 | 75.100 | 72.241 | 430 |
| 2022-06-08 | 76.100 | 76.100 | 75.400 | 75.400 | 72.530 | 1,415 |
| 2022-06-07 | 75.900 | 77.000 | 75.500 | 76.100 | 73.203 | 1,186 |
| 2022-06-03 | 76.700 | 76.700 | 75.000 | 75.100 | 72.241 | 1,094 |
| 2022-06-02 | 75.000 | 75.800 | 74.500 | 75.100 | 72.241 | 6,458 |
| 2022-06-01 | 75.000 | 76.000 | 74.200 | 74.200 | 71.375 | 6,632 |
| 2022-05-31 | 74.600 | 75.200 | 74.100 | 74.500 | 71.664 | 28,661 |
| 2022-05-30 | 74.300 | 77.000 | 74.300 | 74.900 | 72.049 | 22,076 |
| 2022-05-27 | 74.800 | 75.400 | 73.500 | 75.000 | 72.145 | 4,162 |
| 2022-05-25 | 74.000 | 75.000 | 73.500 | 75.000 | 72.145 | 2,553 |
| 2022-05-24 | 75.100 | 76.400 | 74.500 | 74.500 | 71.664 | 6,457 |
| 2022-05-23 | 77.000 | 77.000 | 74.900 | 76.800 | 73.876 | 13,173 |
| 2022-05-20 | 75.000 | 78.000 | 75.000 | 76.700 | 73.780 | 4,001 |
| 2022-05-19 | 75.400 | 76.900 | 73.400 | 75.900 | 73.011 | 7,291 |
| 2022-05-18 | 78.000 | 78.000 | 75.500 | 76.000 | 73.107 | 1,578 |
| 2022-05-17 | 76.800 | 77.400 | 75.000 | 77.300 | 74.357 | 9,699 |
| 2022-05-16 | 77.000 | 77.800 | 75.000 | 75.800 | 72.914 | 2,988 |
| 2022-05-13 | 75.000 | 77.000 | 75.000 | 75.500 | 72.626 | 6,324 |
| 2022-05-12 | 74.500 | 75.700 | 74.000 | 75.700 | 72.818 | 4,606 |
| 2022-05-11 | 74.500 | 76.300 | 74.000 | 75.100 | 72.241 | 6,018 |
| 2022-05-10 | 74.500 | 75.800 | 74.300 | 74.500 | 71.664 | 2,727 |
| 2022-05-09 | 76.500 | 76.500 | 74.200 | 74.500 | 71.664 | 4,336 |
| 2022-05-06 | 78.500 | 78.500 | 74.700 | 75.200 | 72.337 | 15,528 |
| 2022-05-05 | 79.000 | 80.400 | 77.300 | 78.000 | 75.031 | 6,143 |
| 2022-05-04 | 78.200 | 78.400 | 77.400 | 78.000 | 75.031 | 10,947 |
| 2022-05-03 | 79.000 | 79.900 | 78.500 | 79.500 | 75.476 | 2,913 |
| 2022-05-02 | 79.000 | 80.600 | 79.000 | 79.200 | 75.192 | 4,857 |
| 2022-04-29 | 79.500 | 81.500 | 79.500 | 80.500 | 76.426 | 955 |
| 2022-04-28 | 81.200 | 81.400 | 79.500 | 80.200 | 76.141 | 1,779 |
| 2022-04-27 | 81.100 | 81.400 | 80.500 | 81.000 | 76.901 | 2,992 |
| 2022-04-26 | 82.000 | 82.400 | 80.800 | 81.000 | 76.901 | 10,796 |
| 2022-04-25 | 85.300 | 85.300 | 82.300 | 82.500 | 78.325 | 4,539 |
| 2022-04-22 | 84.800 | 85.200 | 83.500 | 83.700 | 79.464 | 3,446 |
| 2022-04-21 | 84.900 | 84.900 | 83.700 | 84.300 | 80.034 | 3,608 |
| 2022-04-20 | 83.600 | 84.900 | 82.900 | 84.700 | 80.413 | 3,549 |
| 2022-04-19 | 83.700 | 84.800 | 82.700 | 83.900 | 79.654 | 4,983 |
| 2022-04-14 | 83.600 | 84.400 | 82.300 | 82.900 | 78.704 | 6,610 |
| 2022-04-13 | 82.000 | 83.900 | 82.000 | 83.700 | 79.464 | 1,394 |
| 2022-04-12 | 80.000 | 85.500 | 80.000 | 82.600 | 78.420 | 20,417 |
| 2022-04-11 | 81.300 | 84.200 | 81.300 | 83.400 | 79.179 | 18,684 |
| 2022-04-08 | 82.900 | 83.000 | 81.000 | 81.700 | 77.565 | 13,971 |
| 2022-04-07 | 82.700 | 83.000 | 81.300 | 81.600 | 77.470 | 83,903 |
| 2022-04-06 | 85.000 | 85.000 | 79.600 | 81.200 | 77.090 | 10,909 |
| 2022-04-05 | 84.000 | 85.000 | 83.100 | 84.000 | 79.749 | 7,734 |
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.