Bawag Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-14	42.800	42.800	41.740	41.740	34.300	853
2023-07-13	42.120	42.500	42.120	42.500	34.924	1
2023-07-12	41.820	41.960	41.820	41.960	34.480	225
2023-07-10	41.660	41.660	41.480	41.480	34.086	22
2023-07-07	41.440	41.520	41.320	41.520	34.119	36
2023-07-06	40.000	40.880	40.000	40.600	33.363	544
2023-07-05	41.120	41.280	40.480	40.480	33.264	98
2023-07-04	43.060	43.060	41.760	41.760	34.316	10,501
2023-07-03	43.000	43.660	43.000	43.220	35.516	9,919
2023-06-30	40.400	42.160	38.380	42.160	34.645	14,875
2023-06-29	44.100	44.100	43.900	43.900	36.075	500
2023-06-28	43.600	43.600	43.380	43.580	35.812	149
2023-06-26	42.500	43.100	42.220	43.100	35.417	170
2023-06-23	42.520	42.520	42.420	42.420	34.858	59
2023-06-20	43.660	44.300	43.640	43.900	36.075	411
2023-06-16	44.260	44.260	44.260	44.260	36.370	4
2023-06-15	44.080	44.080	43.780	43.780	35.976	200
2023-06-14	43.900	44.460	43.900	44.140	36.272	58
2023-06-13	43.800	43.840	43.720	43.740	35.943	312
2023-06-12	43.980	44.540	43.980	44.100	36.239	192
2023-06-09	44.020	44.300	44.020	44.140	36.272	186
2023-06-07	43.560	43.620	43.240	43.520	35.762	1,520
2023-06-06	42.780	43.620	42.560	43.620	35.844	3,282
2023-06-05	42.860	43.000	42.860	43.000	35.335	125
2023-06-02	41.440	41.440	41.440	41.440	34.053	125
2023-06-01	40.900	41.220	40.900	41.200	33.856	70
2023-05-31	40.600	40.760	40.600	40.760	33.494	75
2023-05-30	41.480	41.480	40.800	40.800	33.527	276
2023-05-26	42.640	42.720	42.360	42.360	34.809	120
2023-05-24	44.260	44.260	42.960	42.960	35.302	14
2023-05-23	44.020	44.620	44.020	44.620	36.666	502
2023-05-22	43.760	44.080	43.760	44.080	36.222	100
2023-05-19	43.160	43.820	43.160	43.160	35.466	491
2023-05-18	43.000	43.480	42.940	43.480	35.729	390
2023-05-17	42.680	42.680	42.580	42.580	34.990	10
2023-05-16	42.500	42.880	42.500	42.720	35.105	611
2023-05-15	41.960	41.960	41.340	41.920	34.448	182
2023-05-12	40.940	41.540	40.940	41.380	34.004	453
2023-05-11	41.280	41.280	40.560	40.780	33.511	3,683
2023-05-10	41.400	41.580	40.920	40.920	33.626	1,300
2023-05-09	42.000	42.400	42.000	42.080	34.579	435
2023-05-08	42.200	42.320	42.200	42.320	34.776	132
2023-05-05	41.600	42.220	41.400	42.220	34.694	212
2023-05-04	41.380	41.400	40.500	40.500	33.281	750
2023-05-03	42.180	43.000	41.540	41.800	34.349	4,469
2023-05-02	44.040	44.360	42.400	42.440	34.875	916
2023-04-28	44.820	44.820	43.780	44.180	36.305	236
2023-04-27	45.040	45.040	44.380	44.600	36.650	251
2023-04-26	44.000	44.160	43.520	44.160	36.288	1,223
2023-04-25	44.600	46.100	44.340	44.520	36.584	4,437
2023-04-24	45.240	46.200	45.240	46.000	37.800	426
2023-04-21	44.900	45.440	44.660	44.660	36.699	311
2023-04-20	44.580	44.780	44.580	44.780	36.798	44
2023-04-19	44.280	45.100	44.280	45.100	37.061	309
2023-04-18	44.600	45.700	44.600	44.820	36.831	1,568
2023-04-17	44.600	44.600	43.400	43.520	35.762	266
2023-04-14	44.300	44.560	44.300	44.320	36.420	289
2023-04-13	43.300	43.360	43.140	43.140	35.450	180
2023-04-12	43.420	43.580	43.160	43.440	35.697	851
2023-04-11	43.580	43.780	42.760	43.260	35.549	1,390

← NewerPage 14 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.