Bajaj Mobility AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	16.500	16.600	16.400	16.480	16.480	2,605
2026-04-27	16.500	16.700	16.160	16.420	16.420	10,060
2026-04-24	16.680	17.000	16.180	16.500	16.500	3,283
2026-04-23	16.800	17.000	16.580	17.000	17.000	4,477
2026-04-22	16.580	17.000	16.420	16.720	16.720	4,233
2026-04-21	16.180	16.700	16.180	16.680	16.680	10,106
2026-04-20	16.240	16.500	15.720	16.440	16.440	12,392
2026-04-17	16.400	16.480	16.080	16.320	16.320	9,782
2026-04-16	15.720	16.380	15.440	16.360	16.360	12,394
2026-04-15	14.880	15.820	14.880	15.820	15.820	3,106
2026-04-14	14.720	14.820	14.400	14.820	14.820	2,795
2026-04-13	14.880	14.960	14.600	14.700	14.700	8,242
2026-04-10	15.800	15.800	14.300	15.120	15.120	5,446
2026-04-09	14.720	15.720	14.160	15.720	15.720	6,647
2026-04-08	15.000	15.380	14.040	14.620	14.620	9,150
2026-04-07	14.800	15.080	14.600	15.080	15.080	2,019
2026-04-02	14.340	14.860	14.340	14.860	14.860	4,027
2026-04-01	14.280	14.620	14.280	14.320	14.320	4,117
2026-03-31	14.200	14.280	13.700	14.220	14.220	3,135
2026-03-30	14.760	14.760	13.560	14.400	14.400	4,863
2026-03-27	14.200	14.760	14.040	14.760	14.760	6,112
2026-03-26	13.520	14.260	13.440	14.260	14.260	6,078
2026-03-25	13.660	13.800	13.420	13.580	13.580	3,266
2026-03-24	13.700	13.720	12.940	13.720	13.720	3,387
2026-03-23	12.260	13.620	12.020	13.620	13.620	38,809
2026-03-20	14.040	14.180	13.560	14.180	14.180	14,272
2026-03-19	14.320	14.320	13.700	13.960	13.960	2,514
2026-03-18	14.180	14.460	14.040	14.460	14.460	1,453
2026-03-17	13.900	14.260	13.800	14.260	14.260	1,761
2026-03-16	13.860	13.980	13.680	13.980	13.980	1,572
2026-03-13	14.020	14.020	13.800	13.940	13.940	1,311
2026-03-12	14.060	14.240	13.860	14.100	14.100	2,732
2026-03-11	14.300	14.300	13.980	14.140	14.140	1,160
2026-03-10	14.100	14.380	14.080	14.380	14.380	1,215
2026-03-09	14.500	14.500	13.960	14.020	14.020	6,884
2026-03-06	14.500	14.780	14.240	14.240	14.240	3,883
2026-03-05	15.220	15.220	14.460	14.460	14.460	6,887
2026-03-04	14.360	15.340	14.360	14.980	14.980	11,209
2026-03-03	14.860	14.860	14.140	14.140	14.140	7,050
2026-03-02	15.780	15.780	14.640	14.780	14.780	16,315
2026-02-27	15.960	16.020	15.520	15.520	15.520	6,819
2026-02-26	15.800	15.900	15.720	15.720	15.720	362
2026-02-25	15.720	15.980	15.640	15.720	15.720	3,538
2026-02-24	16.100	16.120	15.640	15.740	15.740	3,710
2026-02-23	15.800	16.280	15.800	15.940	15.940	1,921
2026-02-20	15.920	15.980	15.740	15.860	15.860	1,684
2026-02-19	15.860	15.940	15.640	15.900	15.900	5,005
2026-02-18	15.780	16.040	15.740	15.940	15.940	1,767
2026-02-17	15.860	16.020	15.860	15.940	15.940	563
2026-02-16	15.700	15.960	15.700	15.940	15.940	1,923
2026-02-13	15.740	15.960	15.640	15.780	15.780	1,469
2026-02-12	15.720	15.820	15.660	15.820	15.820	281
2026-02-11	15.780	15.960	15.780	15.800	15.800	684
2026-02-10	15.720	16.160	15.640	15.700	15.700	6,836
2026-02-09	15.900	16.060	15.720	15.800	15.800	1,838
2026-02-06	15.860	16.140	15.640	15.640	15.640	4,513
2026-02-05	16.140	16.400	16.000	16.040	16.040	1,886
2026-02-04	16.220	16.480	16.060	16.060	16.060	2,280
2026-02-03	16.220	16.500	16.100	16.500	16.500	2,008
2026-02-02	15.580	16.500	15.580	16.500	16.500	968

← NewerPage 3 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.