Bawag Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 67.800 | 68.100 | 67.800 | 68.100 | 61.039 | 70 |
| 2024-07-29 | 66.400 | 67.300 | 66.400 | 66.500 | 59.605 | 3,132 |
| 2024-07-26 | 66.750 | 67.000 | 66.600 | 66.600 | 59.694 | 345 |
| 2024-07-25 | 66.200 | 66.550 | 65.300 | 66.250 | 59.381 | 1,368 |
| 2024-07-24 | 67.650 | 67.650 | 67.450 | 67.450 | 60.456 | 50 |
| 2024-07-22 | 67.300 | 67.550 | 67.200 | 67.200 | 60.232 | 433 |
| 2024-07-18 | 66.350 | 68.000 | 66.250 | 66.250 | 59.381 | 479 |
| 2024-07-15 | 66.000 | 66.200 | 65.700 | 65.700 | 58.888 | 967 |
| 2024-07-12 | 66.000 | 66.600 | 66.000 | 66.300 | 59.425 | 1,006 |
| 2024-07-11 | 66.050 | 66.050 | 65.700 | 66.050 | 59.201 | 167 |
| 2024-07-10 | 63.950 | 64.000 | 63.900 | 63.900 | 57.274 | 123 |
| 2024-07-09 | 65.000 | 65.000 | 63.750 | 63.750 | 57.140 | 257 |
| 2024-07-08 | 64.650 | 65.350 | 64.350 | 64.900 | 58.171 | 602 |
| 2024-07-05 | 64.300 | 65.100 | 64.300 | 64.350 | 57.678 | 1,354 |
| 2024-07-04 | 63.500 | 64.300 | 63.500 | 64.300 | 57.633 | 477 |
| 2024-07-03 | 62.750 | 62.850 | 62.450 | 62.650 | 56.154 | 411 |
| 2024-07-02 | 61.000 | 61.250 | 60.800 | 61.250 | 54.899 | 684 |
| 2024-07-01 | 60.900 | 61.000 | 60.900 | 61.000 | 54.675 | 340 |
| 2024-06-28 | 59.000 | 59.100 | 59.000 | 59.100 | 52.972 | 3,500 |
| 2024-06-27 | 58.350 | 58.650 | 58.300 | 58.650 | 52.569 | 248 |
| 2024-06-26 | 58.900 | 58.900 | 58.300 | 58.500 | 52.434 | 223 |
| 2024-06-25 | 59.000 | 59.000 | 58.450 | 58.700 | 52.614 | 728 |
| 2024-06-24 | 58.900 | 59.550 | 58.850 | 58.850 | 52.748 | 271 |
| 2024-06-21 | 58.900 | 58.900 | 58.800 | 58.800 | 52.703 | 18 |
| 2024-06-20 | 59.750 | 59.900 | 59.750 | 59.900 | 53.689 | 68 |
| 2024-06-19 | 59.700 | 59.700 | 59.000 | 59.000 | 52.882 | 120 |
| 2024-06-18 | 59.000 | 59.650 | 59.000 | 59.650 | 53.465 | 207 |
| 2024-06-17 | 57.450 | 57.950 | 57.300 | 57.950 | 51.941 | 624 |
| 2024-06-14 | 58.200 | 58.200 | 56.850 | 57.000 | 51.090 | 277 |
| 2024-06-13 | 59.800 | 59.800 | 58.800 | 58.950 | 52.838 | 318 |
| 2024-06-12 | 59.650 | 59.650 | 59.450 | 59.450 | 53.286 | 51 |
| 2024-06-11 | 59.950 | 59.950 | 57.800 | 58.300 | 52.255 | 1,784 |
| 2024-06-10 | 59.800 | 59.800 | 59.000 | 59.700 | 53.510 | 455 |
| 2024-06-07 | 59.900 | 60.000 | 59.800 | 60.000 | 53.779 | 160 |
| 2024-06-06 | 59.900 | 60.350 | 59.900 | 60.350 | 54.092 | 40 |
| 2024-06-05 | 59.300 | 59.800 | 58.550 | 59.750 | 53.555 | 1,699 |
| 2024-06-03 | 60.700 | 60.700 | 60.250 | 60.500 | 54.227 | 250 |
| 2024-05-31 | 60.000 | 60.650 | 60.000 | 60.650 | 54.361 | 225 |
| 2024-05-30 | 60.000 | 60.200 | 60.000 | 60.200 | 53.958 | 400 |
| 2024-05-29 | 61.050 | 61.100 | 59.100 | 59.650 | 53.465 | 2,174 |
| 2024-05-28 | 61.900 | 61.900 | 61.900 | 61.900 | 55.482 | 35 |
| 2024-05-24 | 60.500 | 61.350 | 60.500 | 60.950 | 54.630 | 451 |
| 2024-05-23 | 60.950 | 61.400 | 60.950 | 61.400 | 55.034 | 113 |
| 2024-05-22 | 60.500 | 60.750 | 59.950 | 60.550 | 54.272 | 1,773 |
| 2024-05-21 | 59.700 | 60.250 | 59.700 | 60.250 | 54.003 | 3 |
| 2024-05-20 | 59.600 | 60.050 | 59.550 | 60.050 | 53.824 | 1,250 |
| 2024-05-17 | 58.550 | 60.200 | 58.550 | 60.150 | 53.913 | 708 |
| 2024-05-16 | 58.000 | 58.450 | 58.000 | 58.150 | 52.121 | 592 |
| 2024-05-15 | 58.850 | 58.850 | 58.800 | 58.800 | 52.703 | 20 |
| 2024-05-10 | 58.600 | 58.700 | 58.600 | 58.700 | 52.614 | 50 |
| 2024-05-09 | 58.450 | 58.550 | 58.450 | 58.550 | 52.479 | 100 |
| 2024-05-08 | 58.600 | 58.700 | 58.300 | 58.700 | 52.614 | 525 |
| 2024-05-07 | 58.350 | 58.350 | 57.800 | 57.850 | 51.852 | 940 |
| 2024-05-02 | 56.900 | 57.200 | 56.850 | 57.100 | 51.179 | 366 |
| 2024-04-29 | 55.450 | 58.050 | 54.850 | 56.000 | 50.193 | 3,056 |
| 2024-04-26 | 57.850 | 57.850 | 57.550 | 57.550 | 51.583 | 202 |
| 2024-04-25 | 58.200 | 58.200 | 57.000 | 57.000 | 51.090 | 1,742 |
| 2024-04-24 | 58.250 | 58.400 | 57.800 | 58.200 | 52.165 | 1,634 |
| 2024-04-23 | 56.750 | 57.300 | 56.750 | 57.200 | 51.269 | 1,426 |
| 2024-04-22 | 56.000 | 56.550 | 56.000 | 56.050 | 50.238 | 378 |
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.