Bawag Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	172.90	173.80	172.00	172.00	172.00	181
2026-07-23	171.30	171.30	171.30	171.30	171.30	1
2026-07-22	174.70	174.70	174.10	174.10	174.10	6
2026-07-21	175.60	175.60	175.60	175.60	175.60	0
2026-07-20	172.60	176.20	172.60	176.20	176.20	335
2026-07-17	171.80	172.40	171.80	172.10	172.10	61
2026-07-16	174.40	174.40	174.40	174.40	174.40	1
2026-07-15	173.00	174.50	173.00	174.50	174.50	17
2026-07-14	173.70	175.20	173.70	174.40	174.40	17
2026-07-13	174.70	175.50	174.70	175.50	175.50	52
2026-07-10	176.60	176.60	176.30	176.30	176.30	30
2026-07-09	178.50	178.50	176.40	176.40	176.40	34
2026-07-08	178.30	178.30	175.40	175.60	175.60	376
2026-07-07	179.60	179.60	177.90	178.80	178.80	141
2026-07-06	178.70	178.70	176.70	178.70	178.70	327
2026-07-03	178.50	179.10	177.00	179.00	179.00	242
2026-07-02	178.40	179.80	178.40	179.80	179.80	186
2026-07-01	174.80	176.80	174.20	176.80	176.80	775
2026-06-30	173.00	174.80	173.00	174.80	174.80	160
2026-06-29	171.40	171.40	169.50	171.40	171.40	56
2026-06-26	171.20	171.20	170.30	171.10	171.10	12
2026-06-25	170.00	171.80	169.90	171.20	171.20	843
2026-06-24	170.40	170.70	168.90	170.40	170.40	421
2026-06-23	170.90	172.10	170.30	172.10	172.10	108
2026-06-22	170.60	172.50	170.60	172.40	172.40	374
2026-06-19	170.70	172.10	170.10	171.60	171.60	403
2026-06-18	170.00	170.60	170.00	170.30	170.30	448
2026-06-17	168.00	172.40	168.00	172.10	172.10	483
2026-06-16	166.50	168.90	166.50	168.50	168.50	480
2026-06-15	165.10	166.40	164.50	165.20	165.20	1,268
2026-06-12	161.30	163.40	160.70	163.40	163.40	543
2026-06-11	156.00	157.70	156.00	157.70	157.70	60
2026-06-10	155.50	155.50	154.70	154.70	154.70	636
2026-06-09	151.80	151.80	151.80	151.80	151.80	0
2026-06-08	149.20	151.80	149.20	151.80	151.80	399
2026-06-05	152.20	152.20	150.40	150.70	150.70	60
2026-06-04	148.40	151.80	148.40	151.80	151.80	519
2026-06-03	148.80	149.40	147.50	147.50	147.50	366
2026-06-02	151.70	153.00	151.70	153.00	153.00	223
2026-06-01	152.70	152.70	150.70	152.00	152.00	419
2026-05-29	151.90	153.90	151.90	153.90	153.90	579
2026-05-28	153.90	153.90	150.80	151.30	151.30	798
2026-05-27	153.60	154.70	153.60	153.60	153.60	103
2026-05-26	154.40	155.10	152.80	152.80	152.80	575
2026-05-25	152.40	155.20	152.40	155.20	155.20	411
2026-05-22	150.20	154.30	150.20	151.70	151.70	1,705
2026-05-21	149.00	149.30	148.90	149.30	149.30	115
2026-05-20	147.20	149.00	147.10	149.00	149.00	438
2026-05-19	146.70	147.50	146.40	147.40	147.40	1,558
2026-05-18	145.50	148.00	144.60	147.00	147.00	783
2026-05-15	147.30	147.30	145.50	145.50	145.50	14
2026-05-14	148.10	148.10	148.10	148.10	148.10	52
2026-05-13	149.30	149.30	146.60	148.00	148.00	763
2026-05-12	146.10	147.40	146.10	147.40	147.40	287
2026-05-11	148.20	148.80	148.20	148.20	148.20	188
2026-05-08	148.40	148.60	147.00	147.20	147.20	591
2026-05-07	151.70	151.70	149.60	149.60	149.60	383
2026-05-06	148.50	152.40	148.50	152.40	152.40	523
2026-05-05	144.40	147.10	144.40	145.90	145.90	521
2026-05-04	145.20	146.70	143.40	143.40	143.40	1,666

← NewerPage 2 of 18 · 1,046 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.