Bawag Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 86.200 | 87.950 | 85.350 | 87.950 | 78.831 | 285 |
| 2025-02-07 | 86.700 | 86.850 | 85.600 | 85.600 | 76.724 | 1,194 |
| 2025-02-06 | 86.050 | 87.400 | 86.000 | 87.400 | 78.338 | 72 |
| 2025-02-05 | 85.050 | 85.700 | 84.950 | 84.950 | 76.142 | 331 |
| 2025-02-04 | 85.250 | 85.500 | 84.900 | 85.000 | 76.186 | 221 |
| 2025-02-03 | 84.500 | 85.350 | 83.250 | 85.250 | 76.411 | 3,083 |
| 2025-01-31 | 87.500 | 87.500 | 87.450 | 87.450 | 78.382 | 50 |
| 2025-01-30 | 86.250 | 86.750 | 86.250 | 86.750 | 77.755 | 5 |
| 2025-01-29 | 84.250 | 85.400 | 83.850 | 85.100 | 76.276 | 223 |
| 2025-01-28 | 86.150 | 86.150 | 84.450 | 84.450 | 75.694 | 147 |
| 2025-01-27 | 87.500 | 87.500 | 86.250 | 86.750 | 77.755 | 261 |
| 2025-01-24 | 89.500 | 89.500 | 88.400 | 88.400 | 79.234 | 451 |
| 2025-01-23 | 88.550 | 89.850 | 88.550 | 89.550 | 80.265 | 374 |
| 2025-01-22 | 87.350 | 88.450 | 87.350 | 87.700 | 78.607 | 643 |
| 2025-01-21 | 87.400 | 87.550 | 87.000 | 87.400 | 78.338 | 623 |
| 2025-01-20 | 87.200 | 87.450 | 86.900 | 87.000 | 77.979 | 444 |
| 2025-01-17 | 87.500 | 88.050 | 86.800 | 86.800 | 77.800 | 363 |
| 2025-01-16 | 86.950 | 87.500 | 86.800 | 86.800 | 77.800 | 367 |
| 2025-01-15 | 85.450 | 86.900 | 85.450 | 86.550 | 77.576 | 353 |
| 2025-01-14 | 83.950 | 85.000 | 83.950 | 85.000 | 76.186 | 238 |
| 2025-01-13 | 82.700 | 83.300 | 82.500 | 83.000 | 74.394 | 1,202 |
| 2025-01-10 | 80.900 | 82.650 | 80.600 | 82.600 | 74.035 | 2,504 |
| 2025-01-08 | 79.100 | 80.950 | 79.100 | 80.950 | 72.556 | 625 |
| 2025-01-07 | 79.000 | 79.100 | 78.900 | 79.100 | 70.898 | 390 |
| 2025-01-06 | 80.800 | 80.950 | 80.150 | 80.150 | 71.839 | 169 |
| 2025-01-02 | 81.150 | 81.300 | 78.400 | 80.050 | 71.750 | 349 |
| 2024-12-30 | 80.500 | 80.550 | 80.500 | 80.550 | 72.198 | 126 |
| 2024-12-27 | 79.600 | 80.950 | 79.600 | 80.400 | 72.063 | 220 |
| 2024-12-23 | 79.200 | 79.550 | 78.750 | 79.550 | 71.302 | 1,668 |
| 2024-12-20 | 79.450 | 79.500 | 78.200 | 79.500 | 71.257 | 278 |
| 2024-12-19 | 79.450 | 80.200 | 79.450 | 79.950 | 71.660 | 385 |
| 2024-12-18 | 79.800 | 80.350 | 79.750 | 80.150 | 71.839 | 274 |
| 2024-12-17 | 80.150 | 80.150 | 79.200 | 79.200 | 70.988 | 100 |
| 2024-12-16 | 80.100 | 80.900 | 80.100 | 80.350 | 72.019 | 227 |
| 2024-12-13 | 80.100 | 80.350 | 80.100 | 80.300 | 71.974 | 67 |
| 2024-12-12 | 80.100 | 80.100 | 78.850 | 78.850 | 70.674 | 549 |
| 2024-12-11 | 80.100 | 80.950 | 80.050 | 80.450 | 72.108 | 1,815 |
| 2024-12-10 | 77.750 | 80.550 | 77.750 | 80.550 | 72.198 | 1,167 |
| 2024-12-09 | 77.500 | 77.950 | 77.450 | 77.450 | 69.419 | 56 |
| 2024-12-06 | 75.800 | 77.200 | 75.800 | 77.200 | 69.195 | 1,372 |
| 2024-12-05 | 75.150 | 76.350 | 75.150 | 76.350 | 68.433 | 56 |
| 2024-12-04 | 75.100 | 75.350 | 74.850 | 74.850 | 67.089 | 641 |
| 2024-12-03 | 74.450 | 75.000 | 74.200 | 74.450 | 66.730 | 810 |
| 2024-12-02 | 74.250 | 74.450 | 73.900 | 73.900 | 66.237 | 160 |
| 2024-11-29 | 74.000 | 74.800 | 74.000 | 74.650 | 66.910 | 31 |
| 2024-11-28 | 74.300 | 74.600 | 74.300 | 74.350 | 66.641 | 284 |
| 2024-11-26 | 73.850 | 74.000 | 73.600 | 73.900 | 66.237 | 1,070 |
| 2024-11-25 | 73.850 | 74.150 | 73.850 | 74.100 | 66.417 | 484 |
| 2024-11-20 | 74.150 | 74.150 | 72.800 | 72.800 | 65.252 | 1 |
| 2024-11-19 | 74.650 | 74.650 | 73.550 | 73.550 | 65.924 | 3 |
| 2024-11-18 | 73.400 | 74.300 | 73.300 | 74.150 | 66.462 | 499 |
| 2024-11-15 | 71.800 | 72.650 | 71.800 | 72.650 | 65.117 | 400 |
| 2024-11-14 | 72.400 | 73.000 | 70.850 | 71.900 | 64.445 | 447 |
| 2024-11-13 | 72.200 | 72.200 | 71.900 | 71.900 | 64.445 | 15 |
| 2024-11-12 | 73.600 | 73.600 | 72.250 | 72.250 | 64.759 | 202 |
| 2024-11-11 | 73.900 | 73.900 | 73.900 | 73.900 | 66.237 | 95 |
| 2024-11-07 | 74.000 | 74.000 | 73.350 | 73.350 | 65.744 | 295 |
| 2024-11-06 | 72.700 | 73.400 | 72.200 | 72.200 | 64.714 | 158 |
| 2024-11-05 | 72.250 | 72.500 | 72.150 | 72.400 | 64.893 | 5,790 |
| 2024-11-04 | 71.050 | 71.900 | 71.050 | 71.900 | 64.445 | 80 |
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.