Bawag Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	140.60	141.60	140.00	141.60	135.83	825
2026-02-02	136.60	139.80	136.60	139.30	133.62	1,021
2026-01-30	139.10	139.20	137.80	138.10	132.47	273
2026-01-29	139.50	140.80	138.30	138.30	132.66	111
2026-01-28	139.20	140.10	138.50	138.60	132.95	538
2026-01-27	138.40	140.40	138.40	139.30	133.62	314
2026-01-26	137.90	138.00	136.70	136.70	131.13	104
2026-01-23	139.40	140.10	136.50	137.60	131.99	624
2026-01-22	140.10	140.30	137.30	137.30	131.70	325
2026-01-21	136.30	137.70	136.10	137.70	132.09	320
2026-01-20	134.30	136.90	134.30	136.60	131.03	575
2026-01-19	134.50	137.30	134.50	136.80	131.22	220
2026-01-15	132.10	132.80	131.70	132.80	127.39	60
2026-01-14	132.40	133.20	131.10	131.10	125.76	138
2026-01-13	131.90	132.10	130.20	130.20	124.89	238
2026-01-12	129.80	131.40	129.50	130.70	125.37	83
2026-01-09	131.70	131.80	129.00	130.30	124.99	644
2026-01-08	131.80	132.10	131.30	131.80	126.43	324
2026-01-07	132.30	132.60	131.10	131.70	126.33	464
2026-01-06	130.70	133.10	130.00	133.10	127.67	83
2026-01-05	131.20	131.40	129.10	131.40	126.04	402
2026-01-02	128.00	129.90	127.90	129.90	124.60	184
2025-12-30	128.20	128.60	127.90	128.60	123.36	1,026
2025-12-29	126.00	126.50	126.00	126.50	121.34	67
2025-12-23	125.30	126.30	124.40	126.30	121.15	55
2025-12-22	125.50	126.10	125.30	126.00	120.86	668
2025-12-19	121.90	121.90	121.90	121.90	116.93	110
2025-12-17	122.10	122.10	121.20	121.60	116.64	724
2025-12-16	123.30	123.70	121.70	121.70	116.74	366
2025-12-15	121.60	124.30	121.00	124.00	118.94	366
2025-12-12	124.40	124.60	121.00	121.30	116.35	380
2025-12-11	123.90	123.90	123.30	123.30	118.27	32
2025-12-10	121.20	121.50	121.20	121.50	116.55	77
2025-12-09	121.60	121.90	120.70	121.40	116.45	267
2025-12-08	119.60	121.30	119.40	121.30	116.35	60
2025-12-05	118.90	119.60	118.90	119.60	114.72	6
2025-12-04	117.10	118.30	117.10	117.50	112.71	53
2025-12-03	117.50	118.00	117.40	117.60	112.81	110
2025-12-02	117.20	117.70	117.00	117.70	112.90	296
2025-12-01	116.40	116.40	116.00	116.00	111.27	4
2025-11-28	115.10	116.00	115.00	115.50	110.79	200
2025-11-27	116.00	116.20	115.90	116.00	111.27	136
2025-11-26	114.60	116.00	114.30	116.00	111.27	249
2025-11-25	112.00	114.60	112.00	114.60	109.93	76
2025-11-24	112.70	112.70	112.30	112.30	107.72	25
2025-11-21	111.10	111.30	110.90	111.00	106.47	136
2025-11-20	112.70	112.70	111.90	112.30	107.72	132
2025-11-19	109.90	110.90	109.90	110.90	106.38	226
2025-11-18	111.00	111.10	109.70	109.70	105.23	356
2025-11-14	113.30	113.70	111.80	113.70	109.06	695
2025-11-12	116.20	116.30	116.00	116.30	111.56	630
2025-11-11	114.30	114.30	114.00	114.20	109.54	206
2025-11-10	113.90	114.30	113.50	113.50	108.87	551
2025-11-07	113.00	113.00	110.80	111.20	106.67	169
2025-11-06	113.30	113.30	112.20	112.20	107.63	102
2025-11-05	113.80	114.10	113.50	114.10	109.45	224
2025-11-04	113.00	114.20	112.90	113.90	109.26	599
2025-11-03	112.80	115.00	112.80	114.00	109.35	138
2025-10-31	110.70	111.70	110.70	111.70	107.15	214
2025-10-30	108.00	109.70	108.00	108.90	104.46	1,292

← NewerPage 4 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.