BayWa AktienGesellschaft Vink.N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	23.649	23.734	22.967	23.080	20.388	36,517
2022-07-25	21.943	24.018	21.915	23.620	20.865	149,073
2022-07-22	22.199	22.427	22.057	22.085	19.509	11,724
2022-07-21	22.171	22.370	21.744	22.114	19.534	20,882
2022-07-20	22.313	22.427	22.085	22.171	19.584	25,420
2022-07-19	22.029	22.313	22.000	22.171	19.584	31,079
2022-07-18	22.142	22.427	22.114	22.171	19.584	26,858
2022-07-15	21.943	22.057	21.688	22.000	19.434	18,754
2022-07-14	22.284	22.370	21.318	21.801	19.258	76,766
2022-07-13	22.142	22.455	21.688	22.142	19.559	48,825
2022-07-12	21.943	22.341	21.773	22.199	19.609	37,022
2022-07-11	22.000	22.455	21.943	22.142	19.559	31,475
2022-07-08	22.540	22.540	22.114	22.455	19.835	39,548
2022-07-07	22.256	22.569	22.256	22.398	19.785	31,194
2022-07-06	22.341	22.455	22.057	22.057	19.484	39,665
2022-07-05	23.990	24.217	22.085	22.228	19.635	50,450
2022-07-04	24.104	24.587	23.990	24.132	21.317	33,303
2022-07-01	23.336	24.160	22.938	23.933	21.141	50,776
2022-06-30	24.644	24.644	23.620	24.047	21.242	31,809
2022-06-29	25.468	25.610	24.587	24.615	21.744	35,011
2022-06-28	25.241	25.582	24.757	25.468	22.497	63,607
2022-06-27	24.700	25.127	24.615	25.070	22.145	31,352
2022-06-24	24.217	24.615	24.104	24.530	21.668	27,820
2022-06-23	24.672	24.843	24.104	24.104	21.292	28,560
2022-06-22	24.672	25.070	24.388	24.814	21.919	53,381
2022-06-21	24.928	25.354	24.843	24.843	21.945	32,138
2022-06-20	25.582	25.695	24.928	25.098	22.171	39,699
2022-06-17	24.303	25.354	24.075	25.354	22.397	100,109
2022-06-16	25.297	25.638	24.331	24.615	21.744	35,241
2022-06-15	25.582	25.866	25.241	25.468	22.497	65,190
2022-06-14	25.297	25.695	24.814	25.439	22.472	102,391
2022-06-13	25.752	25.866	25.269	25.468	22.497	59,300
2022-06-10	26.633	26.633	25.809	26.036	22.999	48,313
2022-06-09	27.031	27.088	26.633	26.832	23.702	19,172
2022-06-08	27.458	27.486	26.861	27.230	24.054	42,246
2022-06-07	27.202	27.543	27.145	27.543	24.330	57,742
2022-06-06	26.918	27.458	26.832	27.401	24.204	22,828
2022-06-03	26.747	26.804	26.235	26.719	23.602	68,806
2022-06-02	26.918	26.974	26.434	26.662	23.552	36,617
2022-06-01	26.548	26.918	26.548	26.918	23.777	36,424
2022-05-31	27.514	27.514	26.377	26.377	23.300	31,364
2022-05-30	26.974	27.458	26.662	27.315	24.129	51,235
2022-05-27	26.491	26.832	26.321	26.719	23.602	69,981
2022-05-26	27.088	27.088	26.349	26.548	23.451	13,684
2022-05-25	27.429	27.628	26.434	26.889	23.752	47,636
2022-05-24	27.372	27.685	27.145	27.628	23.878	87,071
2022-05-23	26.008	27.372	25.809	27.372	23.657	73,273
2022-05-20	27.088	27.287	26.463	26.463	22.871	31,320
2022-05-19	27.259	27.259	26.463	27.202	23.509	47,931
2022-05-18	26.775	27.145	26.775	27.145	23.460	30,242
2022-05-17	26.179	27.003	26.150	26.974	23.313	58,968
2022-05-16	26.122	26.179	25.894	26.150	22.600	36,504
2022-05-13	26.093	26.150	25.809	26.093	22.551	21,811
2022-05-12	25.439	25.809	25.411	25.724	22.232	24,662
2022-05-11	25.610	26.036	25.354	25.923	22.404	16,885
2022-05-10	25.951	25.980	25.297	25.496	22.035	60,467
2022-05-09	25.582	25.894	25.496	25.781	22.281	43,708
2022-05-06	25.923	25.923	25.212	25.496	22.035	52,188
2022-05-05	27.287	27.401	25.610	25.667	22.183	38,543
2022-05-04	26.377	27.088	26.235	26.918	23.264	91,331

← NewerPage 19 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.