Bawag Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-19	55.600	56.550	55.600	56.550	50.686	1,840
2024-04-18	55.200	56.000	55.200	55.850	50.059	339
2024-04-17	53.250	54.650	53.250	54.650	48.983	4,079
2024-04-16	53.050	53.900	52.550	53.250	47.729	1,960
2024-04-15	54.400	55.050	53.300	53.950	48.356	683
2024-04-12	54.600	55.000	54.050	54.050	48.446	1,018
2024-04-11	55.550	55.550	55.000	55.000	49.297	697
2024-04-10	55.850	57.000	55.350	56.450	50.597	2,494
2024-04-09	60.050	61.100	59.950	60.100	49.387	13,875
2024-04-08	59.050	60.250	59.050	59.950	49.264	2,720
2024-04-05	58.750	58.850	58.200	58.750	48.277	1,333
2024-04-04	59.300	60.200	59.200	59.200	48.647	1,214
2024-04-03	58.850	58.850	58.300	58.650	48.195	4,380
2024-04-02	59.250	59.350	58.300	58.300	47.908	2,138
2024-03-28	59.200	59.200	58.150	58.150	47.784	778
2024-03-27	58.050	58.850	57.650	58.850	48.360	5,189
2024-03-26	58.900	58.900	58.500	58.700	48.236	208
2024-03-25	58.650	58.750	57.850	58.000	47.661	648
2024-03-22	57.950	58.600	57.950	58.350	47.949	525
2024-03-21	57.400	58.000	56.900	58.000	47.661	1,856
2024-03-20	56.550	57.200	56.350	57.000	46.839	954
2024-03-19	56.250	57.000	56.250	57.000	46.839	964
2024-03-18	55.300	56.100	54.750	55.950	45.977	444
2024-03-15	55.450	55.500	55.250	55.250	45.401	140
2024-03-14	55.100	55.100	54.900	55.000	45.196	260
2024-03-13	54.550	55.100	54.550	55.100	45.278	364
2024-03-12	53.200	54.500	53.200	54.500	44.785	781
2024-03-11	53.350	53.350	52.700	52.900	43.470	100
2024-03-08	53.900	53.900	53.250	53.250	43.758	1,075
2024-03-07	53.150	54.900	53.150	54.500	44.785	628
2024-03-06	54.100	54.700	54.100	54.650	44.908	244
2024-03-05	53.300	53.650	53.300	53.450	43.922	280
2024-03-04	53.250	53.500	53.250	53.500	43.963	288
2024-03-01	52.900	53.250	52.900	53.250	43.758	350
2024-02-29	51.950	52.250	51.950	52.250	42.936	150
2024-02-28	51.450	51.800	51.450	51.800	42.566	3,658
2024-02-27	51.400	51.400	50.950	50.950	41.868	61
2024-02-26	50.100	50.650	50.100	50.500	41.498	1,956
2024-02-23	50.400	50.450	50.050	50.050	41.128	400
2024-02-22	50.700	50.700	50.600	50.600	41.580	143
2024-02-20	50.100	50.650	50.050	50.650	41.621	210
2024-02-19	51.500	51.500	50.650	50.650	41.621	220
2024-02-16	51.750	51.750	51.200	51.200	42.073	362
2024-02-15	49.680	50.450	49.680	50.100	41.169	237
2024-02-14	50.900	51.050	49.860	49.860	40.972	607
2024-02-13	51.650	51.650	50.200	50.200	41.252	927
2024-02-12	51.500	52.250	51.100	52.250	42.936	4,581
2024-02-09	50.700	50.950	50.450	50.800	41.745	1,488
2024-02-08	51.500	51.500	49.720	50.450	41.457	2,619
2024-02-07	51.600	51.600	50.800	50.800	41.745	401
2024-02-06	52.750	53.500	52.600	53.000	43.552	1,601
2024-02-05	52.150	52.950	52.150	52.500	43.142	1,571
2024-02-02	50.000	51.550	50.000	51.450	42.279	823
2024-02-01	48.740	51.100	48.740	50.100	41.169	1,464
2024-01-31	48.580	49.000	48.320	48.320	39.707	1,524
2024-01-30	48.580	48.580	48.120	48.120	39.542	201
2024-01-29	48.680	49.100	48.500	48.740	40.052	895
2024-01-26	49.160	49.600	49.160	49.400	40.594	1,493
2024-01-25	49.240	49.500	49.240	49.500	40.676	172
2024-01-24	48.440	49.320	48.440	49.040	40.298	722

← NewerPage 11 of 18 · 1,049 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.