Bawag Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	49.300	49.300	49.220	49.220	37.210	15
2022-11-28	50.000	50.000	49.040	49.040	37.074	100
2022-11-23	51.100	51.100	50.650	50.650	38.291	20
2022-11-22	50.750	50.750	50.600	50.600	38.253	60
2022-11-17	50.800	50.800	50.250	50.500	38.178	129
2022-11-16	50.500	51.350	50.300	50.600	38.253	5,142
2022-11-15	50.250	50.450	50.250	50.250	37.989	120
2022-11-14	50.700	50.700	50.050	50.050	37.837	25
2022-11-09	50.200	50.200	49.760	49.760	37.618	30
2022-11-08	50.500	50.650	50.350	50.350	38.064	2,180
2022-11-07	50.900	50.900	50.600	50.600	38.253	117
2022-11-04	50.150	50.150	49.960	49.960	37.769	20
2022-11-02	49.000	49.680	49.000	49.420	37.361	373
2022-11-01	49.000	49.360	49.000	49.000	37.044	142
2022-10-28	47.800	48.800	47.800	48.520	36.681	258
2022-10-25	47.020	47.460	47.020	47.460	35.879	150
2022-10-24	47.380	47.380	47.160	47.360	35.804	120
2022-10-21	45.960	46.520	45.960	46.520	35.169	50
2022-10-19	46.660	47.600	46.660	46.760	35.350	503
2022-10-18	47.480	47.840	46.940	46.940	35.486	470
2022-10-17	46.800	47.280	46.800	46.980	35.516	566
2022-10-14	46.980	46.980	46.040	46.040	34.806	306
2022-10-10	44.920	44.920	44.600	44.600	33.717	223
2022-09-30	43.780	44.460	43.780	44.460	33.611	500
2022-09-29	43.560	43.560	42.220	42.720	32.296	105
2022-09-27	45.800	45.800	44.480	44.700	33.793	112
2022-09-26	44.880	45.220	44.880	45.220	34.186	100
2022-09-23	46.960	46.960	45.060	45.140	34.125	100
2022-09-22	47.000	47.000	46.940	46.940	35.486	100
2022-09-21	47.000	47.100	46.900	46.940	35.486	301
2022-09-19	48.200	48.280	48.200	48.280	36.499	1
2022-09-13	48.000	48.000	47.260	47.260	35.728	100
2022-09-12	48.020	48.280	47.860	48.000	36.288	1,755
2022-09-02	45.920	46.080	45.920	46.080	34.836	90
2022-08-30	44.140	44.340	44.140	44.340	33.521	24
2022-08-25	45.320	45.320	44.660	44.660	33.763	110
2022-08-24	44.060	44.360	44.060	44.360	33.536	10
2022-08-19	45.900	45.900	45.020	45.500	34.398	223
2022-08-17	45.700	45.780	45.700	45.780	34.609	59
2022-08-11	45.480	46.120	45.480	46.120	34.866	3
2022-08-08	46.560	46.560	45.860	45.860	34.670	44
2022-07-29	44.320	44.940	44.320	44.940	33.974	40
2022-07-28	44.660	44.700	44.180	44.180	33.400	170
2022-07-27	45.180	45.180	44.080	44.080	33.324	35
2022-07-18	39.940	41.020	39.760	39.760	30.058	592
2022-07-13	38.900	38.900	38.180	38.180	28.864	260
2022-07-11	39.400	39.400	39.060	39.060	29.529	500
2022-07-08	39.800	39.800	39.500	39.500	29.862	70
2022-07-07	38.760	39.320	38.700	39.260	29.680	76
2022-07-06	38.740	38.740	38.260	38.260	28.924	176
2022-06-30	41.480	41.480	41.480	41.480	31.358	241
2022-06-23	45.020	45.020	45.020	45.020	34.035	21
2022-06-22	44.500	45.380	44.500	45.380	34.307	59
2022-06-20	44.220	44.520	44.220	44.520	33.657	38
2022-06-13	45.000	45.240	45.000	45.240	34.201	111
2022-06-10	47.000	47.000	46.260	46.260	34.972	2,000
2022-06-06	48.900	48.900	48.820	48.820	36.907	269
2022-06-02	48.460	48.460	48.140	48.140	36.393	1
2022-06-01	48.260	48.260	47.480	47.480	35.894	1
2022-05-31	48.500	48.500	47.540	47.540	35.940	2

← NewerPage 16 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.