Bawag Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	49.040	49.040	48.800	48.800	36.892	21
2022-05-24	46.740	46.740	46.620	46.620	35.244	100
2022-05-20	45.960	45.960	45.760	45.760	34.594	1
2022-05-18	45.360	45.440	45.160	45.160	34.141	315
2022-05-16	43.960	43.960	43.860	43.860	33.158	204
2022-05-12	43.080	43.080	42.100	42.940	32.462	1,261
2022-05-11	43.340	43.340	43.000	43.000	32.508	4
2022-05-09	43.460	43.460	42.660	42.660	32.251	67
2022-05-06	44.480	44.480	43.760	43.760	33.082	19
2022-05-05	45.880	45.900	44.840	44.840	33.899	244
2022-05-02	45.140	45.140	44.520	44.520	33.657	30
2022-04-27	46.500	46.500	45.300	45.360	34.292	645
2022-04-21	47.780	47.780	47.620	47.620	36.000	150
2022-04-20	45.960	46.700	45.920	45.920	34.715	104
2022-04-19	44.840	44.980	44.840	44.980	34.004	174
2022-04-13	44.600	44.600	44.560	44.580	33.702	105
2022-04-08	44.400	44.400	43.780	43.780	33.097	201
2022-04-07	42.760	43.380	42.740	43.380	32.795	757
2022-04-06	42.560	42.700	42.160	42.700	32.281	291
2022-04-05	43.440	43.440	42.960	42.960	32.477	340
2022-04-04	43.700	43.700	43.680	43.680	33.022	40
2022-04-01	44.400	44.420	43.900	43.900	33.188	131
2022-03-31	47.480	47.480	46.400	46.440	32.840	900
2022-03-30	48.180	48.180	47.700	47.700	33.731	25
2022-03-29	47.440	48.760	47.440	48.760	34.481	905
2022-03-28	48.640	48.700	46.920	46.920	33.180	119
2022-03-25	47.560	47.560	47.560	47.560	33.632	30
2022-03-24	46.980	47.220	46.980	47.220	33.392	1
2022-03-23	48.000	48.000	47.820	47.820	33.816	10
2022-03-21	49.920	49.940	48.800	48.800	34.509	2,480
2022-03-18	49.660	50.000	49.280	50.000	35.358	575
2022-03-17	49.480	49.960	48.900	49.960	35.329	770
2022-03-16	50.150	50.600	50.000	50.200	35.499	350
2022-03-15	47.500	47.580	47.500	47.580	33.646	80
2022-03-14	47.100	47.100	46.900	46.900	33.166	413
2022-03-11	45.800	46.020	45.440	46.020	32.543	220
2022-03-10	47.200	47.200	44.740	45.740	32.345	1,030
2022-03-09	43.840	45.500	43.840	45.500	32.175	383
2022-03-08	40.600	42.580	40.600	41.800	29.559	761
2022-03-07	42.220	42.220	40.720	41.540	29.375	913
2022-03-04	45.920	45.920	44.580	44.580	31.525	391
2022-03-02	44.120	47.180	44.120	46.540	32.911	415
2022-03-01	49.480	49.480	47.120	47.120	33.321	1,791
2022-02-28	46.480	47.640	46.260	47.640	33.689	902
2022-02-25	47.820	49.020	47.820	49.020	34.665	105
2022-02-24	49.820	49.820	47.320	47.520	33.604	435
2022-02-22	49.780	52.050	49.720	50.800	35.923	797
2022-02-21	51.500	51.500	51.450	51.450	36.383	119
2022-02-17	54.250	54.250	53.000	53.000	37.479	8
2022-02-14	53.600	54.400	53.600	54.400	38.469	150
2022-02-10	56.750	57.150	56.750	57.150	40.414	100
2022-02-09	55.400	57.050	55.300	57.050	40.343	100
2022-02-08	54.250	55.250	54.250	55.250	39.070	565
2022-02-01	53.000	54.600	53.000	54.500	38.540	10
2022-01-31	53.800	53.800	53.400	53.400	37.762	87
2022-01-27	53.000	53.000	53.000	53.000	37.479	100
2022-01-25	52.000	52.400	49.800	49.800	35.216	269
2022-01-24	51.700	52.050	49.500	49.540	35.032	57
2022-01-21	52.300	52.300	52.300	52.300	36.984	4
2022-01-18	55.200	55.200	55.200	55.200	39.035	496

← NewerPage 17 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.