Bawag Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 71.450 | 71.900 | 71.300 | 71.300 | 63.907 | 504 |
| 2024-10-31 | 70.700 | 70.700 | 70.500 | 70.500 | 63.190 | 250 |
| 2024-10-30 | 70.850 | 70.850 | 70.250 | 70.250 | 62.966 | 71 |
| 2024-10-29 | 72.100 | 73.000 | 71.600 | 71.600 | 64.176 | 282 |
| 2024-10-28 | 67.900 | 72.100 | 67.900 | 72.100 | 64.624 | 522 |
| 2024-10-25 | 68.500 | 68.500 | 68.350 | 68.350 | 61.263 | 120 |
| 2024-10-24 | 68.850 | 68.900 | 68.250 | 68.250 | 61.173 | 21 |
| 2024-10-22 | 70.050 | 70.550 | 69.900 | 69.900 | 62.652 | 70 |
| 2024-10-21 | 71.000 | 71.050 | 70.550 | 70.550 | 63.235 | 36 |
| 2024-10-18 | 70.050 | 71.150 | 70.050 | 71.150 | 63.773 | 20 |
| 2024-10-17 | 70.100 | 70.100 | 70.100 | 70.100 | 62.831 | 100 |
| 2024-10-16 | 69.750 | 69.750 | 69.750 | 69.750 | 62.518 | 2 |
| 2024-10-15 | 69.600 | 69.600 | 69.600 | 69.600 | 62.383 | 400 |
| 2024-10-14 | 69.500 | 69.550 | 69.250 | 69.550 | 62.338 | 182 |
| 2024-10-11 | 69.700 | 69.700 | 69.000 | 69.500 | 62.294 | 173 |
| 2024-10-10 | 68.900 | 68.900 | 68.750 | 68.750 | 61.621 | 435 |
| 2024-10-09 | 68.200 | 69.000 | 68.200 | 69.000 | 61.846 | 15 |
| 2024-10-08 | 66.700 | 67.800 | 66.700 | 67.800 | 60.770 | 38 |
| 2024-10-07 | 66.450 | 67.100 | 66.450 | 67.100 | 60.143 | 233 |
| 2024-10-04 | 65.350 | 66.200 | 65.000 | 66.200 | 59.336 | 1,082 |
| 2024-10-03 | 66.450 | 66.450 | 65.200 | 65.200 | 58.440 | 15 |
| 2024-10-02 | 67.100 | 67.100 | 66.500 | 66.600 | 59.694 | 779 |
| 2024-10-01 | 69.500 | 69.500 | 69.500 | 69.500 | 62.294 | 21 |
| 2024-09-30 | 69.450 | 69.550 | 68.750 | 69.550 | 62.338 | 671 |
| 2024-09-27 | 69.500 | 69.500 | 69.050 | 69.300 | 62.114 | 18 |
| 2024-09-26 | 70.200 | 70.200 | 69.550 | 69.550 | 62.338 | 335 |
| 2024-09-25 | 69.450 | 69.850 | 68.800 | 69.850 | 62.607 | 600 |
| 2024-09-24 | 71.050 | 71.050 | 69.800 | 69.800 | 62.563 | 1,565 |
| 2024-09-23 | 72.100 | 72.100 | 70.400 | 70.400 | 63.100 | 50 |
| 2024-09-19 | 71.400 | 72.550 | 71.100 | 71.150 | 63.773 | 8,949 |
| 2024-09-18 | 70.300 | 70.300 | 70.000 | 70.000 | 62.742 | 15 |
| 2024-09-16 | 69.750 | 70.300 | 69.750 | 70.300 | 63.011 | 69 |
| 2024-09-13 | 69.800 | 69.800 | 69.500 | 69.500 | 62.294 | 3 |
| 2024-09-12 | 69.450 | 69.700 | 69.450 | 69.700 | 62.473 | 10 |
| 2024-09-11 | 68.000 | 68.500 | 68.000 | 68.100 | 61.039 | 301 |
| 2024-09-10 | 69.800 | 69.800 | 68.650 | 68.650 | 61.532 | 1,049 |
| 2024-09-09 | 69.500 | 70.500 | 69.500 | 69.550 | 62.338 | 398 |
| 2024-09-06 | 69.950 | 69.950 | 69.400 | 69.400 | 62.204 | 26 |
| 2024-09-05 | 70.250 | 71.000 | 69.800 | 70.850 | 63.504 | 371 |
| 2024-09-04 | 67.250 | 68.700 | 67.250 | 68.500 | 61.397 | 600 |
| 2024-09-03 | 68.000 | 68.000 | 67.650 | 67.750 | 60.725 | 17 |
| 2024-09-02 | 69.700 | 69.700 | 69.000 | 69.000 | 61.846 | 229 |
| 2024-08-30 | 69.000 | 69.150 | 68.550 | 69.150 | 61.980 | 150 |
| 2024-08-29 | 68.600 | 68.850 | 68.600 | 68.700 | 61.577 | 21 |
| 2024-08-26 | 69.000 | 69.000 | 68.000 | 68.000 | 60.949 | 130 |
| 2024-08-23 | 68.200 | 68.750 | 68.200 | 68.750 | 61.621 | 716 |
| 2024-08-22 | 67.550 | 67.950 | 67.550 | 67.950 | 60.904 | 60 |
| 2024-08-19 | 67.200 | 67.950 | 67.200 | 67.950 | 60.904 | 420 |
| 2024-08-15 | 67.200 | 67.500 | 67.200 | 67.500 | 60.501 | 10 |
| 2024-08-14 | 66.350 | 66.600 | 66.350 | 66.600 | 59.694 | 52 |
| 2024-08-13 | 65.200 | 65.300 | 64.750 | 65.300 | 58.529 | 480 |
| 2024-08-12 | 64.600 | 64.600 | 64.400 | 64.400 | 57.722 | 1 |
| 2024-08-09 | 65.050 | 65.450 | 65.050 | 65.450 | 58.664 | 60 |
| 2024-08-08 | 63.900 | 64.400 | 63.900 | 64.400 | 57.722 | 30 |
| 2024-08-07 | 62.600 | 64.600 | 62.450 | 64.600 | 57.902 | 2,595 |
| 2024-08-06 | 63.200 | 63.700 | 62.050 | 62.050 | 55.616 | 1,033 |
| 2024-08-05 | 60.650 | 62.150 | 60.500 | 61.750 | 55.347 | 1,350 |
| 2024-08-02 | 65.450 | 65.550 | 63.150 | 63.500 | 56.916 | 7,554 |
| 2024-08-01 | 67.800 | 67.900 | 66.450 | 66.450 | 59.560 | 164 |
| 2024-07-31 | 68.650 | 68.650 | 67.400 | 67.400 | 60.411 | 55 |
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.