Bajaj Mobility AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 17.260 | 18.460 | 17.260 | 18.220 | 18.220 | 23,081 |
| 2025-02-12 | 17.500 | 17.940 | 17.260 | 17.260 | 17.260 | 14,327 |
| 2025-02-11 | 17.300 | 18.080 | 17.280 | 17.500 | 17.500 | 11,420 |
| 2025-02-10 | 16.380 | 17.860 | 16.380 | 17.400 | 17.400 | 13,837 |
| 2025-02-07 | 16.900 | 17.000 | 16.780 | 17.000 | 17.000 | 2,089 |
| 2025-02-06 | 16.900 | 17.160 | 16.820 | 17.140 | 17.140 | 7,286 |
| 2025-02-05 | 16.880 | 17.380 | 16.620 | 16.920 | 16.920 | 7,537 |
| 2025-02-04 | 17.360 | 17.360 | 16.700 | 16.700 | 16.700 | 4,780 |
| 2025-02-03 | 17.080 | 17.400 | 16.560 | 17.140 | 17.140 | 16,084 |
| 2025-01-31 | 17.160 | 17.800 | 16.840 | 17.220 | 17.220 | 17,948 |
| 2025-01-30 | 18.000 | 18.000 | 17.060 | 17.380 | 17.380 | 10,353 |
| 2025-01-29 | 17.200 | 17.600 | 16.780 | 16.800 | 16.800 | 20,972 |
| 2025-01-28 | 17.000 | 17.460 | 16.560 | 17.200 | 17.200 | 22,821 |
| 2025-01-27 | 17.900 | 18.840 | 15.900 | 16.080 | 16.080 | 42,381 |
| 2025-01-24 | 16.500 | 19.480 | 16.220 | 17.880 | 17.880 | 79,245 |
| 2025-01-23 | 16.300 | 16.300 | 15.340 | 15.580 | 15.580 | 14,801 |
| 2025-01-22 | 15.200 | 15.580 | 15.100 | 15.360 | 15.360 | 11,820 |
| 2025-01-21 | 15.680 | 15.680 | 15.040 | 15.040 | 15.040 | 7,271 |
| 2025-01-20 | 16.000 | 16.000 | 14.940 | 15.780 | 15.780 | 36,171 |
| 2025-01-17 | 15.160 | 16.000 | 14.920 | 15.880 | 15.880 | 17,051 |
| 2025-01-16 | 16.260 | 16.260 | 14.960 | 15.140 | 15.140 | 15,083 |
| 2025-01-15 | 15.200 | 15.300 | 14.840 | 15.240 | 15.240 | 15,186 |
| 2025-01-14 | 15.340 | 15.800 | 15.220 | 15.520 | 15.520 | 16,080 |
| 2025-01-13 | 15.800 | 15.800 | 15.160 | 15.160 | 15.160 | 14,868 |
| 2025-01-10 | 16.600 | 16.600 | 15.000 | 15.160 | 15.160 | 33,121 |
| 2025-01-09 | 14.000 | 16.380 | 14.000 | 15.420 | 15.420 | 51,881 |
| 2025-01-08 | 17.000 | 17.420 | 13.460 | 13.940 | 13.940 | 104,015 |
| 2025-01-07 | 18.400 | 19.600 | 17.360 | 17.540 | 17.540 | 42,061 |
| 2025-01-06 | 20.300 | 20.300 | 17.800 | 18.600 | 18.600 | 35,911 |
| 2025-01-03 | 20.400 | 21.450 | 19.460 | 20.100 | 20.100 | 57,911 |
| 2024-12-30 | 20.200 | 22.500 | 16.620 | 19.560 | 19.560 | 115,480 |
| 2024-12-27 | 16.500 | 19.360 | 16.280 | 19.360 | 19.360 | 71,505 |
| 2024-12-23 | 14.900 | 19.200 | 14.600 | 15.420 | 15.420 | 154,123 |
| 2024-12-20 | 10.440 | 14.120 | 10.440 | 14.120 | 14.120 | 143,572 |
| 2024-12-19 | 10.500 | 10.600 | 10.180 | 10.600 | 10.600 | 15,695 |
| 2024-12-18 | 10.920 | 10.920 | 10.220 | 10.500 | 10.500 | 26,355 |
| 2024-12-17 | 10.800 | 10.800 | 10.300 | 10.760 | 10.760 | 48,163 |
| 2024-12-16 | 10.800 | 10.800 | 10.300 | 10.780 | 10.780 | 26,540 |
| 2024-12-13 | 11.000 | 11.260 | 10.700 | 10.700 | 10.700 | 11,174 |
| 2024-12-12 | 11.540 | 11.560 | 10.380 | 10.900 | 10.900 | 146,583 |
| 2024-12-11 | 10.660 | 11.400 | 10.500 | 11.400 | 11.400 | 30,216 |
| 2024-12-10 | 10.640 | 11.220 | 10.560 | 10.560 | 10.560 | 68,545 |
| 2024-12-09 | 10.340 | 11.520 | 10.340 | 10.500 | 10.500 | 49,107 |
| 2024-12-06 | 10.300 | 10.640 | 9.380 | 10.120 | 10.120 | 65,418 |
| 2024-12-05 | 11.280 | 11.300 | 10.160 | 10.340 | 10.340 | 47,472 |
| 2024-12-04 | 11.360 | 12.060 | 10.960 | 11.040 | 11.040 | 65,948 |
| 2024-12-03 | 12.400 | 13.140 | 9.800 | 11.300 | 11.300 | 177,880 |
| 2024-12-02 | 9.340 | 11.660 | 9.340 | 10.900 | 10.900 | 247,684 |
| 2024-11-29 | 7.290 | 9.430 | 7.150 | 9.000 | 9.000 | 90,251 |
| 2024-11-28 | 7.890 | 7.900 | 7.150 | 7.400 | 7.400 | 92,866 |
| 2024-11-27 | 7.990 | 8.690 | 7.100 | 7.840 | 7.840 | 129,266 |
| 2024-11-26 | 14.200 | 15.000 | 6.830 | 8.990 | 8.990 | 146,714 |
| 2024-11-25 | 10.220 | 12.540 | 10.220 | 12.500 | 12.500 | 109,380 |
| 2024-11-22 | 8.460 | 9.660 | 8.460 | 9.660 | 9.660 | 101,441 |
| 2024-11-21 | 7.780 | 8.500 | 7.770 | 8.350 | 8.350 | 33,624 |
| 2024-11-20 | 8.630 | 8.680 | 7.680 | 7.850 | 7.850 | 116,179 |
| 2024-11-19 | 8.900 | 9.100 | 8.580 | 8.600 | 8.600 | 70,140 |
| 2024-11-18 | 8.800 | 9.090 | 8.800 | 8.850 | 8.850 | 88,663 |
| 2024-11-15 | 8.500 | 9.340 | 8.360 | 8.800 | 8.800 | 236,961 |
| 2024-11-14 | 7.800 | 8.360 | 7.800 | 8.040 | 8.040 | 114,079 |
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.