Bajaj Mobility AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	15.500	16.020	15.500	15.740	15.740	4,912
2026-01-29	15.720	15.860	15.240	15.240	15.240	2,521
2026-01-28	15.840	15.840	15.380	15.460	15.460	3,264
2026-01-27	14.980	15.760	14.980	15.760	15.760	3,928
2026-01-26	15.420	15.560	15.060	15.060	15.060	2,100
2026-01-23	15.400	15.860	15.340	15.340	15.340	1,516
2026-01-22	15.000	15.580	15.000	15.320	15.320	1,219
2026-01-21	14.920	15.400	14.920	15.080	15.080	502
2026-01-20	15.180	15.260	14.920	15.000	15.000	4,140
2026-01-19	15.200	15.800	14.820	15.460	15.460	1,944
2026-01-16	15.700	16.500	15.440	15.440	15.440	2,077
2026-01-15	15.300	16.000	15.300	15.960	15.960	3,822
2026-01-14	15.300	15.300	14.620	15.260	15.260	4,297
2026-01-13	14.920	15.300	14.640	15.300	15.300	6,516
2026-01-12	14.920	15.040	14.500	15.000	15.000	13,223
2026-01-09	15.000	16.940	14.680	16.940	16.940	4,729
2026-01-08	15.000	15.120	14.680	14.980	14.980	4,635
2026-01-07	14.840	15.080	14.820	14.920	14.920	3,502
2026-01-06	14.520	15.140	14.480	14.720	14.720	11,853
2026-01-05	14.000	14.800	13.760	14.560	14.560	16,694
2025-12-30	14.000	14.000	13.660	13.980	13.980	5,478
2025-12-29	13.500	13.980	13.500	13.980	13.980	4,475
2025-12-23	13.740	14.120	13.620	13.620	13.620	5,751
2025-12-22	14.060	14.380	13.620	13.620	13.620	1,724
2025-12-19	14.420	14.580	13.940	13.940	13.940	6,884
2025-12-18	13.960	14.800	13.960	14.540	14.540	7,790
2025-12-17	14.640	14.700	13.820	13.840	13.840	9,247
2025-12-16	14.840	14.900	14.520	14.520	14.520	4,883
2025-12-15	15.100	15.220	14.960	15.220	15.220	118
2025-12-12	15.500	15.660	14.980	14.980	14.980	3,385
2025-12-11	15.220	15.500	14.940	15.500	15.500	4,512
2025-12-10	14.900	15.340	14.900	15.340	15.340	570
2025-12-09	15.220	15.220	14.500	14.940	14.940	3,687
2025-12-08	15.180	15.340	14.620	15.340	15.340	3,532
2025-12-05	15.080	15.320	15.020	15.300	15.300	1,562
2025-12-04	15.140	15.400	15.080	15.300	15.300	2,748
2025-12-03	15.260	15.500	15.040	15.140	15.140	4,736
2025-12-02	15.320	15.660	15.300	15.500	15.500	1,245
2025-12-01	16.300	16.500	15.000	15.320	15.320	28,179
2025-11-28	15.560	16.500	15.560	16.500	16.500	3,463
2025-11-27	16.020	16.200	15.260	15.680	15.680	18,036
2025-11-26	16.900	17.180	16.020	16.160	16.160	5,858
2025-11-25	16.200	17.140	16.000	16.740	16.740	17,772
2025-11-24	15.660	16.320	15.520	16.260	16.260	17,118
2025-11-21	14.420	15.660	14.300	15.660	15.660	15,925
2025-11-20	14.700	15.000	14.300	14.300	14.300	10,889
2025-11-19	13.700	14.680	13.700	14.680	14.680	12,218
2025-11-18	14.280	14.280	13.360	13.760	13.760	13,852
2025-11-17	13.320	14.560	13.300	14.400	14.400	19,823
2025-11-14	13.220	13.280	12.820	13.280	13.280	7,329
2025-11-13	12.880	13.320	12.860	13.320	13.320	9,181
2025-11-12	12.780	13.160	12.760	12.920	12.920	4,885
2025-11-11	12.420	12.900	12.420	12.900	12.900	2,474
2025-11-10	12.440	12.700	12.320	12.320	12.320	6,974
2025-11-07	13.380	13.380	12.340	12.340	12.340	6,346
2025-11-06	12.760	13.940	12.560	13.160	13.160	10,251
2025-11-05	12.400	12.620	12.280	12.620	12.620	2,284
2025-11-04	12.780	13.000	12.320	12.320	12.320	3,299
2025-11-03	12.260	12.920	12.260	12.580	12.580	5,957
2025-10-31	12.580	12.580	12.260	12.460	12.460	4,416

← NewerPage 4 of 21 · 1,259 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.