Bajaj Mobility AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	85.000	85.100	83.000	85.100	80.793	4,492
2022-04-01	83.000	84.700	82.200	83.000	78.799	5,692
2022-03-31	82.000	83.600	82.000	82.800	78.609	9,904
2022-03-30	82.500	83.900	81.900	82.000	77.850	9,011
2022-03-29	82.000	82.600	81.800	82.500	78.325	16,853
2022-03-28	81.400	82.700	81.300	82.000	77.850	6,722
2022-03-25	83.500	83.500	81.200	81.300	77.185	4,202
2022-03-24	83.000	83.100	81.600	82.500	78.325	2,541
2022-03-23	84.400	85.000	83.400	83.800	79.559	3,916
2022-03-22	84.000	85.100	82.900	84.500	80.223	6,164
2022-03-21	81.500	84.000	81.500	83.300	79.084	3,880
2022-03-18	83.400	83.800	81.300	83.800	79.559	16,140
2022-03-17	83.400	85.600	82.700	82.700	78.515	3,471
2022-03-16	84.400	85.000	83.200	84.300	80.034	7,238
2022-03-15	83.000	83.200	81.000	83.000	78.799	6,483
2022-03-14	82.000	84.000	81.100	82.300	78.135	8,911
2022-03-11	81.500	82.900	80.700	82.300	78.135	7,804
2022-03-10	82.500	82.500	80.800	82.200	78.040	6,288
2022-03-09	76.200	82.600	76.200	82.300	78.135	5,360
2022-03-08	75.000	77.200	75.000	76.900	73.008	5,890
2022-03-07	80.000	80.000	73.700	76.800	72.913	10,525
2022-03-04	80.000	80.200	77.300	79.700	75.666	6,938
2022-03-03	82.500	84.300	80.200	82.000	77.850	5,660
2022-03-02	83.000	83.100	82.000	82.800	78.609	3,869
2022-03-01	83.000	84.000	82.800	83.000	78.799	4,736
2022-02-28	83.000	84.600	82.500	84.600	80.318	5,851
2022-02-25	83.000	85.000	82.800	84.100	79.844	5,785
2022-02-24	85.300	86.900	82.100	82.100	77.945	24,379
2022-02-23	88.800	90.500	88.000	89.100	84.591	9,144
2022-02-22	89.000	89.400	87.700	88.600	84.116	6,728
2022-02-21	90.000	91.800	89.000	90.200	85.635	16,765
2022-02-18	91.300	91.500	89.800	91.500	86.869	6,389
2022-02-17	91.500	93.000	90.800	92.100	87.439	4,585
2022-02-16	92.200	93.100	91.400	92.900	88.198	5,925
2022-02-15	91.500	92.200	90.900	92.200	87.534	16,349
2022-02-14	94.100	94.500	91.200	92.000	87.344	10,076
2022-02-11	93.500	95.200	93.500	94.000	89.243	13,627
2022-02-10	95.000	96.000	93.500	95.000	90.192	9,257
2022-02-09	93.900	94.800	93.700	94.800	90.002	2,233
2022-02-08	94.900	94.900	93.500	94.000	89.243	2,730
2022-02-07	95.000	95.000	93.700	94.100	89.338	1,866
2022-02-04	96.000	96.000	92.800	93.500	88.768	10,454
2022-02-03	95.000	96.000	94.300	94.300	89.527	33,012
2022-02-02	93.000	94.900	92.400	93.500	88.768	4,930
2022-02-01	94.000	94.000	91.400	93.200	88.483	15,198
2022-01-31	93.000	93.000	91.000	92.000	87.344	2,554
2022-01-28	91.500	92.000	90.100	91.500	86.869	27,354
2022-01-27	91.500	92.000	90.700	92.000	87.344	5,862
2022-01-26	93.500	93.500	91.400	92.000	87.344	15,246
2022-01-25	91.400	93.300	90.600	92.800	88.103	6,116
2022-01-24	92.000	92.800	89.000	91.000	86.394	27,082
2022-01-21	92.500	93.500	91.600	92.200	87.534	5,440
2022-01-20	93.900	94.400	93.000	94.000	89.243	3,786
2022-01-19	94.000	94.000	92.500	93.000	88.293	2,201
2022-01-18	93.200	93.900	92.800	93.400	88.673	1,679
2022-01-17	94.800	94.900	93.400	93.600	88.863	2,698
2022-01-14	95.000	95.000	93.300	95.000	90.192	4,151
2022-01-13	93.600	95.000	93.000	95.000	90.192	5,895
2022-01-12	93.000	93.500	91.500	93.000	88.293	15,712
2022-01-11	94.000	94.000	91.700	92.000	87.344	7,465

← NewerPage 20 of 22 · 1,261 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.