BayWa AktienGesellschaft Vink.N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	24.274	24.928	24.189	24.473	21.618	52,062
2023-01-10	24.160	24.331	24.047	24.189	21.367	16,199
2023-01-09	24.416	24.416	24.132	24.132	21.317	9,124
2023-01-06	23.990	24.359	23.819	24.359	21.518	16,226
2023-01-05	24.501	24.501	23.990	23.990	21.191	16,169
2023-01-04	24.587	24.587	24.246	24.359	21.518	64,185
2023-01-03	24.757	25.013	24.558	24.558	21.693	15,689
2023-01-02	24.672	24.928	24.672	24.786	21.894	18,761
2022-12-30	24.786	24.786	24.530	24.558	21.693	10,036
2022-12-29	24.445	24.786	24.274	24.757	21.869	18,539
2022-12-28	24.729	24.814	24.530	24.530	21.668	10,616
2022-12-27	25.098	25.098	24.757	24.814	21.919	5,747
2022-12-23	24.672	24.956	24.530	24.928	22.020	12,539
2022-12-22	25.354	25.525	24.814	24.814	21.919	14,884
2022-12-21	24.985	25.411	24.928	25.354	22.397	24,293
2022-12-20	24.814	25.241	24.700	24.956	22.045	29,264
2022-12-19	25.013	25.354	24.956	25.184	22.246	22,488
2022-12-16	25.070	25.212	24.814	25.042	22.120	50,336
2022-12-15	25.695	25.724	25.042	25.070	22.145	23,857
2022-12-14	26.264	26.349	25.781	25.781	22.773	30,029
2022-12-13	26.179	26.633	26.065	26.292	23.225	49,311
2022-12-12	25.923	26.179	25.866	26.008	22.974	26,291
2022-12-09	25.923	26.065	25.866	26.008	22.974	22,822
2022-12-08	25.582	25.866	25.582	25.781	22.773	28,288
2022-12-07	25.866	25.866	25.496	25.496	22.522	27,866
2022-12-06	25.837	25.951	25.667	25.809	22.798	20,571
2022-12-05	25.923	26.122	25.695	25.894	22.874	46,609
2022-12-02	26.264	26.264	25.894	26.065	23.024	35,781
2022-12-01	26.548	26.576	26.150	26.264	23.200	19,869
2022-11-30	26.605	26.605	26.179	26.321	23.250	27,334
2022-11-29	26.520	26.662	26.434	26.434	23.351	13,691
2022-11-28	26.832	26.946	26.520	26.690	23.577	18,138
2022-11-25	27.060	27.060	26.406	26.946	23.803	31,389
2022-11-24	27.003	27.372	26.832	27.060	23.903	33,940
2022-11-23	27.941	27.969	27.173	27.173	24.003	32,174
2022-11-22	27.230	27.827	27.230	27.657	24.430	39,330
2022-11-21	27.031	27.344	26.889	27.259	24.079	31,343
2022-11-18	26.406	27.202	26.406	26.861	23.727	27,903
2022-11-17	27.003	27.117	26.434	26.520	23.426	35,310
2022-11-16	25.894	26.974	25.724	26.861	23.727	76,858
2022-11-15	25.923	26.264	25.866	25.866	22.848	30,845
2022-11-14	26.150	26.150	25.411	25.781	22.773	36,508
2022-11-11	27.117	27.230	26.036	26.036	22.999	32,649
2022-11-10	26.235	27.287	26.093	26.918	23.777	85,590
2022-11-09	26.122	26.264	25.980	26.207	23.150	18,738
2022-11-08	25.980	26.179	25.866	26.065	23.024	16,660
2022-11-07	25.724	26.264	25.724	26.036	22.999	36,995
2022-11-04	25.638	26.008	25.638	25.866	22.848	37,650
2022-11-03	25.439	25.610	25.184	25.553	22.572	20,722
2022-11-02	25.695	26.036	25.553	25.695	22.698	70,887
2022-11-01	26.179	26.349	25.525	25.809	22.798	71,554
2022-10-31	26.093	26.179	25.923	25.951	22.924	36,719
2022-10-28	26.065	26.264	25.781	26.065	23.024	60,947
2022-10-27	26.093	26.150	25.496	26.122	23.074	75,950
2022-10-26	25.241	26.349	24.899	25.951	22.924	93,295
2022-10-25	23.961	25.297	23.876	25.070	22.145	84,490
2022-10-24	23.649	24.132	23.620	23.961	21.166	35,287
2022-10-21	23.421	23.620	23.251	23.450	20.714	16,423
2022-10-20	23.194	23.649	23.194	23.592	20.840	16,520
2022-10-19	23.109	23.450	23.109	23.308	20.589	9,362

← NewerPage 17 of 22 · 1,280 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-12	1.1000 EUR
2023-06-07	0.6822 EUR
2022-05-25	0.5969 EUR
2021-05-12	0.5685 EUR
2020-07-29	0.5401 EUR
2020-05-27	0.9500 EUR
2019-05-29	0.5116 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.