Bajaj Mobility AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	32.550	33.000	31.450	32.400	32.400	5,324
2026-10-15	31.050	33.000	30.250	33.000	33.000	7,502
2026-10-14	30.500	31.350	29.850	30.900	30.900	9,605
2026-10-13	29.800	30.950	29.100	30.950	30.950	10,903
2026-10-12	29.800	29.800	29.050	29.800	29.800	525
2026-10-09	27.900	29.800	27.900	29.800	29.800	1,010
2026-10-08	29.400	29.750	27.750	28.000	28.000	8,785
2026-10-07	29.800	29.800	29.000	29.550	29.550	992
2026-10-06	29.100	30.200	28.900	29.950	29.950	4,005
2026-10-05	29.350	29.650	28.750	29.250	29.250	4,983
2026-10-02	28.800	29.200	28.450	29.200	29.200	330
2026-10-01	29.500	29.650	28.800	28.950	28.950	2,971
2026-09-30	29.900	30.000	29.300	29.650	29.650	2,410
2026-09-29	29.350	29.650	28.850	29.650	29.650	1,363
2026-09-28	29.100	29.600	28.800	29.500	29.500	1,189
2026-09-25	27.900	30.000	27.900	29.250	29.250	6,616
2026-09-24	26.550	28.100	26.450	27.750	27.750	2,010
2026-09-23	26.000	26.950	26.000	26.700	26.700	10,600
2026-09-22	25.700	26.250	25.300	26.150	26.150	5,685
2026-09-21	27.200	27.350	25.100	25.850	25.850	11,290
2026-09-18	27.200	27.450	26.650	27.450	27.450	12,181
2026-09-17	27.000	28.150	27.000	27.350	27.350	4,431
2026-09-16	27.050	27.150	25.550	26.850	26.850	7,114
2026-09-15	26.100	27.200	26.000	26.650	26.650	8,064
2026-09-14	27.050	27.300	26.150	26.150	26.150	1,376
2026-09-11	27.900	28.250	26.950	27.300	27.300	1,969
2026-09-10	28.450	28.600	27.950	28.000	28.000	1,961
2026-09-09	29.000	29.150	28.300	28.650	28.650	2,719
2026-09-08	28.450	29.600	28.450	29.150	29.150	1,696
2026-09-07	30.000	30.000	28.350	28.800	28.800	5,078
2026-09-04	29.850	30.350	29.650	30.000	30.000	1,607
2026-09-03	31.000	31.700	29.650	30.000	30.000	3,624
2026-09-02	30.250	30.800	29.800	30.800	30.800	2,846
2026-09-01	30.200	30.600	30.200	30.400	30.400	723
2026-08-31	30.050	30.900	29.750	30.350	30.350	5,242
2026-08-28	31.300	31.700	29.800	30.200	30.200	4,029
2026-08-27	31.100	33.700	29.700	30.800	30.800	19,148
2026-08-26	33.100	33.100	30.850	31.300	31.300	10,092
2026-08-25	28.500	33.500	28.150	32.900	32.900	19,800
2026-08-24	29.100	29.450	27.750	28.750	28.750	6,486
2026-08-21	27.550	29.500	27.550	28.900	28.900	11,765
2026-08-20	29.050	30.000	27.550	27.550	27.550	8,525
2026-08-19	29.450	30.050	27.800	28.900	28.900	15,195
2026-08-18	32.000	32.000	29.000	29.200	29.200	20,313
2026-08-17	35.400	36.900	31.850	32.450	32.450	40,046
2026-08-14	33.150	35.750	31.400	35.200	35.200	26,491
2026-08-13	28.500	32.950	28.400	32.950	32.950	20,300
2026-08-12	28.900	30.000	28.050	28.750	28.750	20,991
2026-08-11	27.050	28.900	27.050	28.900	28.900	21,114
2026-08-10	26.550	27.050	25.350	27.050	27.050	8,054
2026-08-07	25.950	27.700	24.550	27.000	27.000	24,356
2026-08-06	22.600	26.000	22.000	26.000	26.000	49,212
2026-08-05	22.450	23.450	22.150	22.600	22.600	6,971
2026-08-04	20.500	22.700	20.150	22.300	22.300	15,692
2026-08-03	18.820	20.750	18.820	20.250	20.250	13,434
2026-07-31	18.740	19.200	18.740	18.920	18.920	5,133
2026-07-30	19.040	19.140	18.840	18.840	18.840	3,233
2026-07-29	18.820	19.040	18.820	19.000	19.000	622
2026-07-28	18.820	19.120	18.820	18.920	18.920	4,267
2026-07-27	18.480	19.000	18.480	18.720	18.720	5,191

Page 1 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.