Bawag Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-06	42.800	43.440	42.600	43.140	35.450	1,105
2023-04-05	42.900	42.900	42.000	42.240	34.710	2,689
2023-04-04	43.400	44.060	42.240	42.480	34.908	3,664
2023-04-03	45.260	46.720	45.060	46.240	34.957	1,805
2023-03-31	44.880	45.020	43.880	44.840	33.899	744
2023-03-30	43.160	45.500	42.820	45.020	34.035	2,737
2023-03-29	41.340	42.940	41.200	42.420	32.069	1,818
2023-03-28	42.320	42.320	40.660	40.780	30.829	710
2023-03-27	42.360	42.360	40.680	41.460	31.343	1,849
2023-03-24	44.200	44.200	40.960	41.520	31.389	3,593
2023-03-23	45.420	45.540	44.400	44.860	33.914	980
2023-03-22	47.400	47.860	46.100	46.240	34.957	1,106
2023-03-21	47.020	48.220	46.820	47.660	36.030	6,612
2023-03-20	44.000	46.160	42.560	45.440	34.352	6,272
2023-03-17	47.480	48.260	45.160	45.160	34.141	2,714
2023-03-16	48.000	48.000	45.660	46.260	34.972	2,381
2023-03-15	51.150	51.150	46.700	46.700	35.305	778
2023-03-14	50.150	51.150	48.800	51.150	38.669	2,111
2023-03-13	54.700	54.700	48.680	50.300	38.026	8,590
2023-03-10	55.250	55.500	54.500	55.050	41.617	1,621
2023-03-07	58.850	58.850	58.150	58.150	43.961	290
2023-03-03	58.250	58.750	58.200	58.750	44.414	600
2023-03-01	58.700	58.700	58.650	58.650	44.339	50
2023-02-28	59.350	59.350	59.000	59.000	44.603	100
2023-02-27	58.050	58.850	58.050	58.600	44.301	175
2023-02-23	57.200	57.500	57.200	57.500	43.469	233
2023-02-22	56.700	56.950	56.700	56.950	43.054	3
2023-02-21	58.500	58.500	57.650	57.650	43.583	5
2023-02-20	58.700	58.900	58.400	58.400	44.150	190
2023-02-17	59.000	59.000	58.850	58.850	44.490	100
2023-02-16	57.650	58.750	57.650	58.750	44.414	7
2023-02-15	57.100	57.650	57.100	57.650	43.583	40
2023-02-14	55.850	57.350	55.850	57.350	43.356	68
2023-02-13	56.000	56.750	54.900	56.750	42.902	1,330
2023-02-10	57.900	58.150	57.900	58.150	43.961	100
2023-02-09	58.250	58.250	58.200	58.200	43.999	50
2023-02-08	56.650	57.300	56.650	57.300	43.318	200
2023-02-07	55.600	56.550	55.600	56.550	42.751	1
2023-02-03	55.600	55.950	55.600	55.950	42.298	50
2023-02-02	57.050	57.050	56.000	56.000	42.335	30
2023-02-01	56.700	56.700	56.500	56.500	42.713	280
2023-01-31	56.450	56.850	56.450	56.450	42.676	201
2023-01-27	55.150	55.600	55.150	55.600	42.033	10
2023-01-26	55.550	55.700	55.050	55.700	42.109	30
2023-01-25	54.200	54.850	54.200	54.850	41.466	45
2023-01-23	53.100	53.100	53.050	53.050	40.105	100
2023-01-20	52.500	52.550	52.500	52.550	39.727	101
2023-01-17	53.100	53.100	53.050	53.050	40.105	1
2023-01-12	54.550	54.550	54.550	54.550	41.239	10
2023-01-09	54.050	54.050	53.750	53.750	40.634	113
2023-01-05	51.950	52.750	51.950	52.300	39.538	109
2023-01-04	52.600	52.600	52.250	52.250	39.500	101
2023-01-03	49.640	51.150	49.640	51.050	38.593	330
2022-12-28	49.500	49.500	49.120	49.120	37.134	10
2022-12-27	49.900	49.900	49.620	49.620	37.512	100
2022-12-23	49.500	49.500	49.220	49.260	37.240	201
2022-12-21	48.860	49.220	48.860	49.220	37.210	60
2022-12-15	47.120	47.440	47.120	47.440	35.864	100
2022-12-12	47.760	47.780	47.720	47.780	36.121	1,000
2022-12-09	48.680	48.860	48.360	48.360	36.560	40

← NewerPage 15 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.