Bawag Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	108.60	108.60	107.70	107.70	103.31	107
2025-10-28	109.20	109.20	107.30	107.30	102.93	31
2025-10-27	107.70	108.90	107.70	108.90	104.46	317
2025-10-23	108.40	108.60	107.60	108.20	103.79	236
2025-10-22	105.80	110.90	105.80	108.40	103.98	953
2025-10-21	108.20	108.20	106.30	106.30	101.97	142
2025-10-20	106.40	107.60	105.60	105.60	101.29	1,119
2025-10-17	108.10	108.30	103.60	105.60	101.29	4,726
2025-10-16	111.70	111.90	111.70	111.90	107.34	1
2025-10-15	112.40	112.50	111.70	111.70	107.15	485
2025-10-14	111.20	111.80	111.20	111.40	106.86	66
2025-10-13	110.10	111.70	110.10	111.30	106.76	463
2025-10-10	110.70	110.70	110.00	110.40	105.90	1,427
2025-10-09	109.80	110.80	109.80	110.80	106.28	105
2025-10-08	109.60	109.90	109.20	109.90	105.42	365
2025-10-07	109.40	110.00	109.40	109.70	105.23	107
2025-10-06	110.00	110.00	108.90	109.40	104.94	552
2025-10-03	111.00	111.20	110.20	111.00	106.47	38
2025-10-02	111.60	111.60	110.70	110.70	106.19	37
2025-10-01	112.10	112.80	111.90	112.20	107.63	564
2025-09-30	112.50	112.50	112.00	112.00	107.43	1
2025-09-29	111.10	111.80	111.10	111.30	106.76	118
2025-09-26	112.20	112.20	111.20	111.90	107.34	84
2025-09-25	110.50	111.80	110.50	111.80	107.24	21
2025-09-24	113.60	113.60	111.40	111.40	106.86	112
2025-09-23	114.10	114.10	113.10	113.40	108.78	101
2025-09-22	114.20	114.20	113.20	113.20	108.58	647
2025-09-19	112.30	112.80	112.30	112.70	108.11	509
2025-09-18	110.50	111.20	110.40	111.20	106.67	20
2025-09-17	110.00	110.00	107.00	107.00	102.64	101
2025-09-16	112.10	112.10	109.30	109.70	105.23	232
2025-09-15	112.60	113.10	112.60	112.70	108.11	30
2025-09-12	110.90	112.50	110.90	112.50	107.91	665
2025-09-11	110.90	112.60	110.60	112.00	107.43	1,012
2025-09-10	111.00	112.00	111.00	111.70	107.15	105
2025-09-09	110.80	110.80	110.00	110.70	106.19	552
2025-09-08	111.90	111.90	110.80	111.10	106.57	300
2025-09-05	110.70	111.50	110.70	111.50	106.95	19
2025-09-04	112.20	112.20	111.60	111.60	107.05	1
2025-09-03	111.50	111.80	111.40	111.40	106.86	7
2025-09-01	112.30	112.30	111.10	111.40	106.86	495
2025-08-29	111.40	111.40	110.80	110.80	106.28	953
2025-08-28	112.40	112.40	111.40	111.40	106.86	50
2025-08-27	111.20	111.90	111.20	111.90	107.34	75
2025-08-26	112.80	112.80	112.40	112.40	107.82	46
2025-08-25	115.20	115.80	114.30	114.70	110.02	118
2025-08-22	115.50	115.50	114.40	114.40	109.74	646
2025-08-21	112.60	114.00	112.10	114.00	109.35	283
2025-08-20	114.00	114.40	112.20	112.90	108.30	316
2025-08-19	115.60	115.70	115.10	115.10	110.41	5
2025-08-18	116.50	117.20	114.30	114.30	109.64	559
2025-08-15	115.60	117.70	115.20	116.50	111.75	247
2025-08-14	112.50	115.10	112.50	115.10	110.41	125
2025-08-13	112.30	112.80	111.90	111.90	107.34	63
2025-08-12	112.70	112.80	111.70	111.70	107.15	218
2025-08-08	110.90	112.10	110.90	111.30	106.76	173
2025-08-07	110.30	110.50	110.20	110.20	105.71	585
2025-08-06	109.40	109.40	109.00	109.00	104.56	20
2025-08-05	109.30	109.30	108.50	108.50	104.08	30
2025-08-04	109.00	110.40	109.00	109.90	105.42	1,144

← NewerPage 5 of 18 · 1,048 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.