Bawag Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	166.60	168.10	165.90	166.70	166.70	1,065
2026-10-15	166.50	167.30	165.00	166.10	166.10	291
2026-10-14	169.70	169.70	168.20	168.30	168.30	493
2026-10-13	169.30	171.40	169.30	170.40	170.40	340
2026-10-12	167.80	168.40	167.00	168.00	168.00	312
2026-10-09	167.90	167.90	164.80	166.30	166.30	1,097
2026-10-08	165.70	167.50	165.70	167.50	167.50	91
2026-10-07	174.70	174.70	167.10	170.70	170.70	531
2026-10-06	176.00	177.00	176.00	177.00	177.00	37
2026-10-05	175.60	176.80	174.00	175.00	175.00	145
2026-10-02	176.00	176.80	172.00	176.80	176.80	368
2026-10-01	177.40	179.80	175.70	175.70	175.70	397
2026-09-30	182.00	182.40	179.00	179.00	179.00	493
2026-09-29	183.50	183.50	180.80	180.80	180.80	82
2026-09-28	181.20	184.70	180.40	184.70	184.70	195
2026-09-25	180.60	183.70	180.60	180.80	180.80	146
2026-09-24	175.90	179.30	175.90	179.00	179.00	168
2026-09-23	181.30	181.30	177.00	177.00	177.00	152
2026-09-22	180.70	181.60	179.10	179.80	179.80	125
2026-09-21	179.30	182.10	179.30	181.90	181.90	1,407
2026-09-18	178.10	178.10	176.50	176.50	176.50	63
2026-09-17	178.10	179.00	177.40	178.20	178.20	177
2026-09-16	178.80	178.80	175.80	177.60	177.60	108
2026-09-15	176.40	178.00	175.00	176.80	176.80	177
2026-09-14	179.60	179.60	176.30	177.40	177.40	223
2026-09-11	179.20	179.60	179.20	179.60	179.60	12
2026-09-10	179.20	179.20	177.10	177.70	177.70	12
2026-09-09	178.20	178.20	176.20	178.20	178.20	1
2026-09-08	178.70	180.90	176.60	180.90	180.90	345
2026-09-07	179.40	179.70	177.10	179.70	179.70	343
2026-09-04	179.00	179.00	178.40	178.40	178.40	15
2026-09-03	177.40	180.20	177.40	180.20	180.20	87
2026-09-02	177.20	179.00	177.20	177.80	177.80	111
2026-09-01	175.90	177.80	175.90	177.10	177.10	110
2026-08-31	181.00	181.80	179.80	179.80	179.80	154
2026-08-28	178.90	180.90	178.90	180.90	180.90	94
2026-08-27	180.00	180.00	177.60	177.60	177.60	120
2026-08-26	179.70	180.60	179.70	180.60	180.60	10
2026-08-25	178.40	178.60	176.50	178.30	178.30	782
2026-08-24	177.00	177.00	175.80	176.80	176.80	1,257
2026-08-21	175.20	176.20	174.30	176.20	176.20	353
2026-08-20	173.00	173.00	173.00	173.00	173.00	1
2026-08-19	175.10	175.40	175.10	175.40	175.40	1
2026-08-18	177.60	177.60	175.50	176.60	176.60	124
2026-08-17	179.70	179.70	177.70	177.70	177.70	202
2026-08-14	180.00	180.60	180.00	180.60	180.60	1,017
2026-08-13	182.50	182.50	181.50	181.50	181.50	113
2026-08-12	180.90	180.90	179.10	180.20	180.20	31
2026-08-11	179.50	181.40	179.50	181.40	181.40	141
2026-08-10	182.30	182.30	180.00	180.20	180.20	114
2026-08-07	180.20	182.20	180.10	182.20	182.20	888
2026-08-06	182.50	183.10	182.00	183.10	183.10	23
2026-08-05	179.80	181.40	179.80	181.40	181.40	50
2026-08-04	178.80	180.70	178.80	179.80	179.80	374
2026-08-03	178.00	178.00	176.60	178.00	178.00	241
2026-07-31	177.10	178.90	174.80	175.20	175.20	131
2026-07-30	167.90	175.30	167.90	174.80	174.80	239
2026-07-29	171.00	171.20	167.80	168.10	168.10	103
2026-07-28	170.70	170.70	170.70	170.70	170.70	168
2026-07-27	172.60	172.70	171.10	171.10	171.10	168

Page 1 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-24	6.2500 EUR
2025-04-08	5.5000 EUR
2024-04-10	5.0000 EUR
2023-04-04	3.7000 EUR
2022-04-01	3.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.