BayWa AktienGesellschaft Vink.N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	23.478	23.592	23.222	23.222	20.513	16,250
2022-10-17	23.080	23.564	22.853	23.308	20.589	37,454
2022-10-14	23.706	23.734	22.995	23.052	20.363	47,974
2022-10-13	23.564	23.649	23.052	23.649	20.890	30,747
2022-10-12	23.620	23.876	23.450	23.478	20.739	24,759
2022-10-11	23.308	23.620	23.308	23.620	20.865	17,913
2022-10-10	23.365	23.649	23.365	23.478	20.739	18,718
2022-10-07	23.961	23.961	23.507	23.535	20.790	12,840
2022-10-06	24.217	24.473	23.848	23.876	21.091	31,354
2022-10-05	24.416	24.445	23.961	24.217	21.392	22,474
2022-10-04	24.018	24.501	24.018	24.274	21.442	18,639
2022-10-03	23.109	23.819	22.824	23.649	20.890	14,490
2022-09-30	22.569	23.365	22.569	23.279	20.564	22,799
2022-09-29	22.881	22.881	22.284	22.682	20.036	24,344
2022-09-28	22.967	23.421	22.626	22.995	20.313	37,943
2022-09-27	23.251	23.592	23.251	23.308	20.589	25,375
2022-09-26	22.796	23.279	22.427	23.109	20.413	44,278
2022-09-23	23.706	23.876	22.910	22.967	20.287	29,049
2022-09-22	23.791	24.075	23.649	23.677	20.915	13,327
2022-09-21	23.706	24.303	23.706	23.990	21.191	23,790
2022-09-20	24.672	24.729	23.706	23.876	21.091	31,765
2022-09-19	24.331	24.587	24.075	24.530	21.668	38,515
2022-09-16	24.445	24.473	24.160	24.331	21.493	28,525
2022-09-15	24.501	24.615	24.445	24.473	21.618	16,972
2022-09-14	24.672	24.899	24.445	24.501	21.643	22,027
2022-09-13	25.013	25.184	24.729	24.814	21.919	15,629
2022-09-12	24.786	25.326	24.786	25.155	22.221	13,038
2022-09-09	24.757	24.786	24.530	24.644	21.769	8,966
2022-09-08	24.814	25.013	24.501	24.672	21.794	17,774
2022-09-07	24.729	24.729	24.445	24.672	21.794	17,800
2022-09-06	25.013	25.013	24.501	24.700	21.819	10,398
2022-09-05	24.359	24.956	24.331	24.899	21.995	29,779
2022-09-02	24.359	24.786	24.359	24.644	21.769	19,037
2022-09-01	24.388	24.473	24.189	24.445	21.593	21,125
2022-08-31	24.644	24.700	24.303	24.501	21.643	33,076
2022-08-30	24.871	25.241	24.473	24.587	21.719	20,808
2022-08-29	25.326	25.326	24.615	24.985	22.070	39,600
2022-08-26	25.468	25.667	25.269	25.326	22.371	31,989
2022-08-25	25.923	26.406	25.496	25.610	22.622	18,623
2022-08-24	25.582	25.837	25.411	25.809	22.798	22,395
2022-08-23	25.297	25.837	25.269	25.667	22.673	18,231
2022-08-22	25.809	25.866	25.354	25.468	22.497	17,640
2022-08-19	26.775	26.775	25.980	25.980	22.949	21,696
2022-08-18	26.633	26.804	26.434	26.690	23.577	18,676
2022-08-17	26.292	26.605	26.235	26.520	23.426	21,711
2022-08-16	26.207	26.491	26.036	26.434	23.351	24,833
2022-08-15	26.065	26.434	26.036	26.036	22.999	19,144
2022-08-12	26.122	26.207	25.553	25.923	22.899	20,632
2022-08-11	25.553	26.406	25.553	26.122	23.074	41,776
2022-08-10	25.439	25.439	24.672	25.439	22.472	29,801
2022-08-09	24.416	25.525	24.416	25.297	22.346	71,975
2022-08-08	24.331	24.445	24.075	24.217	21.392	33,832
2022-08-05	24.473	24.473	23.791	23.990	21.191	26,537
2022-08-04	24.217	24.814	24.189	24.445	21.593	48,185
2022-08-03	24.274	24.303	23.876	24.246	21.417	37,071
2022-08-02	24.501	24.501	23.819	24.217	21.392	28,863
2022-08-01	24.018	24.587	23.848	24.359	21.518	90,352
2022-07-29	23.876	24.132	23.762	23.876	21.091	33,905
2022-07-28	23.791	23.933	23.450	23.734	20.965	22,344
2022-07-27	23.052	23.762	22.910	23.649	20.890	21,016

← NewerPage 18 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.