BayWa AktienGesellschaft Vink.N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	26.235	26.406	25.980	26.179	22.625	21,672
2022-05-02	25.923	26.520	25.781	26.093	22.551	28,875
2022-04-29	25.638	25.866	25.468	25.781	22.281	23,767
2022-04-28	25.297	25.468	25.127	25.468	22.011	20,634
2022-04-27	24.928	25.383	24.899	25.212	21.790	19,081
2022-04-26	25.752	25.752	24.956	25.098	21.692	37,395
2022-04-25	25.923	26.036	25.439	25.582	22.109	80,337
2022-04-22	26.633	26.974	25.951	26.036	22.502	41,537
2022-04-21	26.775	27.173	26.747	26.974	23.313	46,394
2022-04-20	26.889	27.287	26.548	26.946	23.288	41,569
2022-04-19	26.093	26.918	25.866	26.889	23.239	64,039
2022-04-14	25.695	26.150	25.695	26.008	22.478	39,226
2022-04-13	25.610	26.065	25.582	25.866	22.355	62,009
2022-04-12	25.837	26.065	25.525	25.752	22.257	42,478
2022-04-11	25.695	25.837	25.269	25.837	22.330	36,286
2022-04-08	25.155	25.582	24.928	25.525	22.060	23,945
2022-04-07	24.928	25.098	24.615	24.757	21.397	24,166
2022-04-06	25.212	25.411	24.644	25.098	21.692	35,947
2022-04-05	25.980	26.122	25.184	25.383	21.937	35,945
2022-04-04	25.411	26.150	25.383	26.122	22.576	51,487
2022-04-01	24.331	25.155	24.331	25.127	21.716	49,311
2022-03-31	24.558	24.729	24.075	24.075	20.807	38,139
2022-03-30	24.246	24.416	23.677	24.359	21.053	42,100
2022-03-29	24.757	24.956	24.047	24.104	20.832	76,298
2022-03-28	26.150	26.377	24.359	24.359	21.053	119,473
2022-03-25	24.729	26.775	24.729	26.150	22.600	173,222
2022-03-24	24.672	25.070	24.132	24.473	21.151	60,493
2022-03-23	24.985	25.070	24.246	24.814	21.446	51,474
2022-03-22	24.814	25.184	24.530	24.928	21.544	35,681
2022-03-21	23.706	24.644	23.677	24.644	21.299	57,777
2022-03-18	23.564	23.876	23.222	23.876	20.635	56,514
2022-03-17	22.739	23.535	22.626	23.421	20.242	62,541
2022-03-16	22.739	22.739	22.483	22.626	19.554	19,404
2022-03-15	22.711	22.739	22.256	22.341	19.309	22,634
2022-03-14	22.739	22.824	22.398	22.597	19.530	48,911
2022-03-11	21.460	22.483	21.403	22.455	19.407	60,528
2022-03-10	21.432	21.460	21.034	21.346	18.449	21,165
2022-03-09	21.318	21.517	21.091	21.290	18.400	32,346
2022-03-08	20.607	21.034	20.352	20.835	18.007	56,620
2022-03-07	20.465	20.607	19.669	20.465	17.687	45,238
2022-03-04	20.977	20.977	20.238	20.551	17.761	32,103
2022-03-03	21.062	21.233	20.465	20.750	17.933	26,988
2022-03-02	20.522	21.005	20.153	20.920	18.080	29,486
2022-03-01	21.091	21.290	20.323	20.380	17.614	40,659
2022-02-28	20.750	21.119	20.067	20.977	18.130	41,243
2022-02-25	19.328	19.954	19.016	19.954	17.245	29,107
2022-02-24	20.124	20.124	18.390	19.186	16.582	98,041
2022-02-23	20.352	20.579	20.181	20.380	17.614	17,339
2022-02-22	20.124	20.579	19.982	20.209	17.466	21,698
2022-02-21	20.920	21.062	20.352	20.607	17.810	14,847
2022-02-18	21.119	21.602	20.892	20.920	18.080	19,955
2022-02-17	21.290	21.432	21.091	21.233	18.351	14,577
2022-02-16	21.034	21.432	21.034	21.147	18.277	20,280
2022-02-15	20.238	20.920	20.209	20.778	17.958	21,788
2022-02-14	20.863	20.863	20.096	20.209	17.466	46,371
2022-02-11	20.835	20.977	20.579	20.892	18.056	55,654
2022-02-10	21.147	21.147	20.806	20.977	18.130	14,257
2022-02-09	21.062	21.176	20.977	21.091	18.228	6,848
2022-02-08	21.062	21.261	20.806	20.949	18.105	13,851
2022-02-07	21.346	21.346	21.062	21.062	18.203	9,596

← NewerPage 20 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.