Bawag Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	47.580	48.080	47.580	48.080	39.509	10
2024-01-22	47.100	47.440	46.920	47.260	38.836	341
2024-01-19	46.980	47.000	46.440	46.660	38.343	852
2024-01-18	46.300	46.760	46.300	46.760	38.425	15
2024-01-17	45.360	45.640	45.340	45.640	37.504	500
2024-01-16	45.740	46.180	45.060	46.060	37.850	364
2024-01-15	46.500	46.500	46.140	46.280	38.030	560
2024-01-12	47.000	47.220	46.560	46.760	38.425	782
2024-01-11	47.300	47.300	46.580	46.600	38.293	91
2024-01-10	47.900	47.900	47.260	47.260	38.836	181
2024-01-09	48.360	48.360	48.340	48.340	39.723	500
2024-01-08	48.260	48.600	48.120	48.600	39.937	665
2024-01-05	47.440	48.460	47.440	48.460	39.822	254
2024-01-04	47.140	47.140	47.140	47.140	38.737	58
2024-01-03	48.080	48.100	46.920	46.920	38.556	476
2024-01-02	48.420	48.420	47.680	48.120	39.542	232
2023-12-29	47.880	48.100	47.720	48.100	39.526	227
2023-12-28	47.600	47.680	47.500	47.680	39.181	650
2023-12-27	47.380	47.920	47.380	47.920	39.378	357
2023-12-22	47.000	47.400	47.000	47.400	38.951	65
2023-12-20	45.940	46.640	45.940	46.640	38.326	980
2023-12-19	46.200	46.260	45.880	46.260	38.014	815
2023-12-18	46.220	46.840	46.220	46.840	38.490	578
2023-12-15	47.360	47.360	46.100	46.100	37.882	588
2023-12-14	47.040	47.620	47.040	47.620	39.131	20
2023-12-13	46.300	46.300	46.100	46.100	37.882	52
2023-12-12	47.800	47.800	46.900	46.900	38.540	305
2023-12-11	47.800	47.980	47.800	47.960	39.411	182
2023-12-08	47.060	47.980	47.060	47.980	39.427	2,876
2023-12-07	47.900	47.900	47.480	47.480	39.016	6,831
2023-12-06	48.700	48.700	48.280	48.340	39.723	1,263
2023-12-05	48.620	49.120	48.620	49.120	40.364	125
2023-12-04	48.600	48.900	48.460	48.840	40.134	2,878
2023-12-01	48.220	48.400	48.220	48.400	39.772	50
2023-11-30	48.100	48.100	47.840	47.940	39.394	1,255
2023-11-29	48.460	48.620	47.960	48.620	39.953	6,184
2023-11-28	48.000	48.100	47.900	48.100	39.526	675
2023-11-27	47.900	47.960	47.740	47.740	39.230	250
2023-11-24	47.640	47.720	47.600	47.720	39.214	340
2023-11-23	47.520	47.520	47.380	47.380	38.934	350
2023-11-22	47.800	47.800	47.140	47.180	38.770	275
2023-11-21	46.940	47.100	46.620	47.040	38.655	1,713
2023-11-20	47.040	47.080	46.920	47.080	38.688	766
2023-11-17	46.580	46.820	46.580	46.720	38.392	549
2023-11-16	46.440	46.440	46.160	46.220	37.981	724
2023-11-15	45.640	46.420	45.640	46.260	38.014	1,539
2023-11-14	45.020	45.400	45.020	45.300	37.225	604
2023-11-13	44.520	44.780	44.520	44.680	36.716	26
2023-11-10	44.440	44.440	44.060	44.140	36.272	426
2023-11-09	43.740	44.280	43.740	44.260	36.370	270
2023-11-08	43.540	43.920	43.540	43.920	36.091	148
2023-11-07	44.440	44.440	44.120	44.120	36.255	310
2023-11-06	44.920	44.920	44.300	44.480	36.551	359
2023-11-03	44.040	44.580	44.040	44.520	36.584	670
2023-11-02	42.600	43.400	42.600	43.140	35.450	649
2023-11-01	42.500	42.500	42.360	42.480	34.908	720
2023-10-31	41.600	42.020	41.600	41.980	34.497	70
2023-10-30	41.700	41.980	41.620	41.760	34.316	911
2023-10-27	41.000	41.000	40.640	40.640	33.396	519
2023-10-26	40.860	40.900	40.380	40.380	33.182	300

← NewerPage 12 of 18 · 1,047 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.