Bawag Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	109.00	110.40	109.00	109.90	105.42	1,144
2025-08-01	109.50	109.70	107.00	107.00	102.64	617
2025-07-31	112.60	113.50	111.70	111.70	107.15	746
2025-07-30	111.20	112.60	110.50	111.30	106.76	1,697
2025-07-29	109.40	111.00	109.40	110.50	105.99	49
2025-07-28	111.00	111.10	109.10	109.10	104.65	495
2025-07-25	109.10	111.80	109.10	111.10	106.57	956
2025-07-24	109.30	110.70	109.30	110.70	106.19	590
2025-07-23	107.60	108.40	105.90	107.90	103.50	1,816
2025-07-22	110.90	111.50	110.90	111.20	106.67	172
2025-07-21	111.40	111.60	110.60	110.60	106.09	26
2025-07-18	109.30	110.10	109.30	110.10	105.61	288
2025-07-17	108.40	109.50	108.00	109.50	105.04	190
2025-07-16	109.50	109.50	108.30	108.30	103.88	10
2025-07-14	108.90	111.60	108.70	111.30	106.76	377
2025-07-11	108.40	110.00	108.30	110.00	105.52	357
2025-07-10	110.50	110.50	109.00	109.50	105.04	79
2025-07-09	109.80	111.20	109.80	111.10	106.57	139
2025-07-08	110.10	110.10	109.50	109.60	105.13	67
2025-07-07	107.60	108.90	107.60	108.90	104.46	151
2025-07-04	107.90	107.90	107.20	107.20	102.83	5
2025-07-03	106.30	109.00	106.30	109.00	104.56	362
2025-07-02	106.30	107.00	106.30	107.00	102.64	132
2025-07-01	106.10	106.30	105.30	106.30	101.97	636
2025-06-30	106.50	108.40	106.50	108.40	103.98	98
2025-06-27	105.60	107.70	105.60	107.70	103.31	65
2025-06-26	105.90	106.00	105.80	106.00	101.68	50
2025-06-25	107.10	110.00	107.10	110.00	105.52	99
2025-06-24	106.90	107.70	105.70	107.70	103.31	112
2025-06-23	105.40	105.90	104.60	105.00	100.72	1,105
2025-06-20	106.30	106.40	106.30	106.40	102.06	11
2025-06-19	107.30	107.30	105.40	105.40	101.10	205
2025-06-18	107.40	108.00	107.40	108.00	103.60	1
2025-06-17	107.00	107.20	106.90	107.20	102.83	190
2025-06-16	108.10	108.80	108.00	108.00	103.60	158
2025-06-13	106.00	106.60	105.40	106.50	102.16	285
2025-06-12	108.50	108.50	107.50	107.80	103.41	340
2025-06-11	108.30	109.00	108.30	109.00	104.56	330
2025-06-10	108.30	108.30	106.40	107.70	103.31	813
2025-06-09	109.50	109.50	108.30	109.00	104.56	698
2025-06-06	108.40	109.30	108.40	109.30	104.84	305
2025-06-05	107.20	108.80	107.10	108.80	104.36	317
2025-06-04	107.40	108.20	107.40	108.20	103.79	2
2025-06-03	111.00	111.00	107.60	109.10	104.65	149
2025-06-02	108.50	110.40	107.80	110.20	105.71	796
2025-05-30	108.70	110.40	108.70	109.40	104.94	204
2025-05-29	108.60	108.80	108.50	108.80	104.36	53
2025-05-28	108.10	108.20	107.40	108.20	103.79	336
2025-05-27	108.60	109.10	108.20	108.90	104.46	1,088
2025-05-26	107.90	109.10	107.40	108.80	104.36	394
2025-05-23	107.80	107.80	104.30	106.70	102.35	42
2025-05-22	106.90	107.60	105.90	107.60	103.21	151
2025-05-21	106.80	108.90	106.80	108.00	103.60	1,238
2025-05-20	105.30	107.20	104.40	107.20	102.83	3,368
2025-05-19	103.60	103.60	103.60	103.60	99.376	25
2025-05-16	104.10	105.00	104.10	104.90	100.62	273
2025-05-15	104.10	105.00	102.80	104.00	99.760	437
2025-05-14	102.10	104.80	102.10	104.80	100.53	1,160
2025-05-13	100.90	102.60	100.90	102.60	98.417	186
2025-05-12	101.00	102.10	100.20	101.60	97.458	1,644

← NewerPage 6 of 18 · 1,049 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.