Bajaj Mobility AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	93.100	93.300	91.700	92.800	88.103	7,252
2022-01-07	94.800	95.000	92.900	93.700	88.958	6,968
2022-01-06	93.100	94.800	93.000	94.100	89.338	9,692
2022-01-05	93.100	93.700	93.000	93.700	88.958	2,367
2022-01-04	93.100	94.000	93.000	93.700	88.958	1,374
2022-01-03	94.500	94.600	93.000	93.600	88.863	6,609
2021-12-30	93.000	94.100	92.700	94.000	89.243	4,833
2021-12-29	95.000	95.000	93.700	94.300	89.527	3,193
2021-12-28	89.700	94.500	89.700	94.100	89.338	6,464
2021-12-27	92.600	95.000	92.600	95.000	90.192	16,813
2021-12-23	89.800	92.500	89.800	92.300	87.629	17,870
2021-12-22	88.100	91.300	88.000	91.300	86.679	41,856
2021-12-21	88.500	89.000	88.200	88.500	84.021	2,426
2021-12-20	87.500	88.400	87.000	88.000	83.546	7,839
2021-12-17	88.000	89.000	87.500	88.000	83.546	32,648
2021-12-16	89.000	89.000	87.900	88.000	83.546	6,097
2021-12-15	89.900	89.900	88.900	89.000	84.496	3,615
2021-12-14	89.900	89.900	88.500	89.400	84.875	3,978
2021-12-13	89.000	90.000	89.000	90.000	85.445	5,854
2021-12-10	89.000	90.000	88.900	90.000	85.445	4,011
2021-12-09	88.700	90.000	88.200	89.500	84.970	6,357
2021-12-08	85.500	90.000	85.000	90.000	85.445	33,205
2021-12-07	86.400	87.500	85.200	87.500	83.072	13,340
2021-12-06	86.500	86.500	85.000	85.500	81.173	10,827
2021-12-03	86.100	86.700	85.000	85.000	80.698	2,679
2021-12-02	84.500	86.500	84.500	86.500	82.122	15,557
2021-12-01	84.500	87.500	84.500	85.000	80.698	7,652
2021-11-30	85.000	85.400	84.500	84.500	80.223	4,008
2021-11-29	85.500	86.200	85.300	86.000	81.648	5,607
2021-11-26	86.900	87.000	85.700	86.000	81.648	5,379
2021-11-25	87.900	87.900	87.000	87.000	82.597	1,037
2021-11-24	87.400	87.500	86.500	86.900	82.502	4,480
2021-11-23	87.000	87.500	84.900	86.800	82.407	6,178
2021-11-22	86.200	87.500	86.000	87.200	82.787	3,392
2021-11-19	87.500	87.500	86.100	87.500	83.072	2,286
2021-11-18	87.000	87.800	86.800	87.500	83.072	18,675
2021-11-17	85.000	86.200	84.800	86.200	81.837	5,773
2021-11-16	87.000	87.000	85.200	86.000	81.648	2,663
2021-11-15	87.000	87.000	85.600	86.000	81.648	4,578
2021-11-12	87.800	87.800	86.200	86.200	81.837	4,154
2021-11-11	88.200	88.200	86.000	87.600	83.167	22,326
2021-11-10	86.100	88.100	86.000	88.000	83.546	2,264
2021-11-09	87.100	87.900	86.000	87.000	82.597	1,987
2021-11-08	88.000	88.000	86.800	88.000	83.546	2,991
2021-11-05	87.000	87.000	85.500	86.700	82.312	2,541
2021-11-04	87.500	88.000	85.600	87.700	83.261	2,523
2021-11-03	85.700	87.500	85.700	87.500	83.072	3,104
2021-11-02	86.000	86.000	84.700	85.000	80.698	4,469
2021-11-01	85.900	85.900	84.800	85.000	80.698	2,435
2021-10-29	84.600	85.200	84.500	85.000	80.698	6,276
2021-10-28	85.000	86.000	84.100	86.000	81.648	15,978
2021-10-27	85.900	86.000	84.200	86.000	81.648	16,914
2021-10-26	85.000	85.800	84.600	85.500	81.173	1,536
2021-10-25	84.000	85.900	83.900	85.000	80.698	2,627
2021-10-22	85.900	85.900	83.000	85.000	80.698	5,157
2021-10-21	84.600	85.900	84.600	85.900	81.553	2,093
2021-10-20	85.800	85.800	83.000	84.000	79.749	679
2021-10-19	85.000	85.600	83.500	85.300	80.983	11,137
2021-10-18	84.000	85.000	83.000	84.300	80.034	1,988
2021-10-15	83.900	84.000	83.300	83.800	79.559	437

← NewerPage 21 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.