Bawag Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 146.30 | 146.70 | 145.70 | 146.00 | 146.00 | 449 |
| 2026-04-29 | 146.50 | 147.70 | 146.50 | 146.60 | 146.60 | 244 |
| 2026-04-28 | 146.60 | 148.80 | 146.30 | 146.50 | 146.50 | 373 |
| 2026-04-27 | 145.60 | 148.20 | 145.60 | 146.30 | 146.30 | 758 |
| 2026-04-24 | 146.80 | 147.80 | 144.80 | 144.80 | 144.80 | 1,912 |
| 2026-04-23 | 151.60 | 153.40 | 151.20 | 153.30 | 147.05 | 912 |
| 2026-04-22 | 154.80 | 154.80 | 151.50 | 151.50 | 145.32 | 383 |
| 2026-04-21 | 150.00 | 155.00 | 147.20 | 154.70 | 148.39 | 3,523 |
| 2026-04-20 | 152.90 | 152.90 | 150.00 | 152.20 | 145.99 | 2,475 |
| 2026-04-17 | 153.50 | 157.00 | 153.50 | 155.60 | 149.26 | 2,044 |
| 2026-04-16 | 154.80 | 156.40 | 154.00 | 154.30 | 148.01 | 1,611 |
| 2026-04-15 | 152.80 | 155.60 | 152.20 | 155.50 | 149.16 | 1,798 |
| 2026-04-14 | 143.40 | 152.20 | 143.20 | 151.80 | 145.61 | 3,070 |
| 2026-04-13 | 139.50 | 141.30 | 139.50 | 141.30 | 135.54 | 386 |
| 2026-04-10 | 138.40 | 140.90 | 138.40 | 140.50 | 134.77 | 979 |
| 2026-04-09 | 137.70 | 137.80 | 136.50 | 137.10 | 131.51 | 400 |
| 2026-04-08 | 137.00 | 137.40 | 136.10 | 137.10 | 131.51 | 753 |
| 2026-04-07 | 132.80 | 136.40 | 129.40 | 131.20 | 125.85 | 2,345 |
| 2026-04-02 | 130.60 | 131.70 | 129.60 | 131.60 | 126.23 | 699 |
| 2026-04-01 | 133.60 | 134.80 | 132.50 | 132.50 | 127.10 | 821 |
| 2026-03-31 | 128.00 | 129.50 | 128.00 | 129.00 | 123.74 | 1,325 |
| 2026-03-30 | 124.50 | 127.60 | 124.50 | 126.90 | 121.73 | 1,314 |
| 2026-03-27 | 128.00 | 128.10 | 125.80 | 125.80 | 120.67 | 711 |
| 2026-03-26 | 128.70 | 129.30 | 128.30 | 128.30 | 123.07 | 243 |
| 2026-03-25 | 130.40 | 131.40 | 129.30 | 130.40 | 125.08 | 974 |
| 2026-03-24 | 127.80 | 128.60 | 126.20 | 128.50 | 123.26 | 807 |
| 2026-03-23 | 123.10 | 131.00 | 122.60 | 128.40 | 123.17 | 816 |
| 2026-03-20 | 128.00 | 128.00 | 125.10 | 125.30 | 120.19 | 544 |
| 2026-03-19 | 125.50 | 126.50 | 124.30 | 125.40 | 120.29 | 371 |
| 2026-03-18 | 123.30 | 128.70 | 123.30 | 128.30 | 123.07 | 1,330 |
| 2026-03-17 | 121.00 | 121.50 | 120.00 | 120.50 | 115.59 | 1,435 |
| 2026-03-16 | 118.00 | 121.50 | 118.00 | 121.10 | 116.16 | 518 |
| 2026-03-13 | 119.00 | 121.30 | 118.00 | 119.10 | 114.24 | 733 |
| 2026-03-12 | 118.90 | 120.50 | 118.50 | 120.50 | 115.59 | 3,085 |
| 2026-03-11 | 124.40 | 124.40 | 122.20 | 122.80 | 117.79 | 171 |
| 2026-03-10 | 125.80 | 126.90 | 125.60 | 125.60 | 120.48 | 514 |
| 2026-03-09 | 118.30 | 121.70 | 117.70 | 121.70 | 116.74 | 961 |
| 2026-03-06 | 124.20 | 125.60 | 121.70 | 123.70 | 118.66 | 877 |
| 2026-03-05 | 126.10 | 128.60 | 124.80 | 124.80 | 119.71 | 405 |
| 2026-03-04 | 123.80 | 127.40 | 123.80 | 127.40 | 122.21 | 1,270 |
| 2026-03-03 | 126.60 | 126.60 | 122.10 | 124.20 | 119.14 | 2,658 |
| 2026-03-02 | 127.90 | 129.90 | 127.10 | 128.90 | 123.64 | 1,285 |
| 2026-02-27 | 135.60 | 135.60 | 132.10 | 132.10 | 126.71 | 177 |
| 2026-02-26 | 132.50 | 134.30 | 132.50 | 134.30 | 128.82 | 813 |
| 2026-02-25 | 133.00 | 133.00 | 132.50 | 132.80 | 127.39 | 444 |
| 2026-02-24 | 134.60 | 134.60 | 131.70 | 131.70 | 126.33 | 498 |
| 2026-02-23 | 136.20 | 138.00 | 135.20 | 135.20 | 129.69 | 1,144 |
| 2026-02-20 | 135.00 | 135.50 | 135.00 | 135.30 | 129.78 | 75 |
| 2026-02-19 | 137.50 | 137.50 | 135.40 | 135.40 | 129.88 | 248 |
| 2026-02-18 | 136.20 | 136.90 | 135.00 | 135.00 | 129.50 | 192 |
| 2026-02-17 | 134.20 | 134.50 | 133.80 | 134.50 | 129.02 | 14 |
| 2026-02-16 | 131.30 | 133.20 | 131.30 | 132.30 | 126.91 | 490 |
| 2026-02-13 | 133.10 | 133.60 | 130.60 | 131.50 | 126.14 | 1,888 |
| 2026-02-12 | 139.60 | 139.60 | 138.00 | 138.40 | 132.76 | 25 |
| 2026-02-11 | 141.40 | 141.40 | 138.30 | 140.00 | 134.29 | 41 |
| 2026-02-10 | 137.90 | 138.20 | 134.40 | 134.40 | 128.92 | 157 |
| 2026-02-09 | 137.50 | 138.80 | 137.50 | 138.80 | 133.14 | 83 |
| 2026-02-06 | 134.50 | 136.70 | 134.50 | 136.20 | 130.65 | 37 |
| 2026-02-05 | 138.50 | 138.50 | 135.10 | 135.10 | 129.59 | 380 |
| 2026-02-04 | 139.00 | 139.30 | 137.60 | 139.10 | 133.43 | 964 |
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.