BayWa AktienGesellschaft Vink.N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	21.346	21.346	21.062	21.062	18.203	9,596
2022-02-04	21.545	21.545	21.147	21.233	18.351	12,250
2022-02-03	21.659	21.773	21.489	21.489	18.572	6,449
2022-02-02	21.886	21.943	21.602	21.801	18.842	20,094
2022-02-01	21.403	21.830	21.403	21.830	18.866	9,610
2022-01-31	21.318	21.517	21.147	21.261	18.375	24,036
2022-01-28	21.489	21.489	20.863	21.034	18.179	20,444
2022-01-27	21.602	21.631	21.176	21.346	18.449	13,677
2022-01-26	21.318	21.744	21.290	21.489	18.572	21,042
2022-01-25	21.318	21.574	21.233	21.375	18.473	13,999
2022-01-24	21.830	21.858	21.204	21.375	18.473	38,855
2022-01-21	21.602	22.029	21.517	21.915	18.940	24,756
2022-01-20	21.886	21.915	21.545	21.744	18.793	23,431
2022-01-19	21.858	21.915	21.659	21.773	18.817	6,268
2022-01-18	22.000	22.000	21.744	21.915	18.940	16,467
2022-01-17	21.915	22.114	21.830	22.000	19.014	19,336
2022-01-14	21.801	21.886	21.489	21.858	18.891	18,291
2022-01-13	21.290	21.744	21.261	21.688	18.744	15,014
2022-01-12	21.403	21.602	21.261	21.375	18.473	8,473
2022-01-11	21.261	21.631	21.233	21.290	18.400	6,781
2022-01-10	21.801	21.801	21.261	21.375	18.473	23,121
2022-01-07	22.000	22.000	21.631	21.773	18.817	13,909
2022-01-06	22.341	22.341	21.972	22.000	19.014	12,623
2022-01-05	22.142	22.427	22.057	22.370	19.333	11,969
2022-01-04	22.427	22.427	22.029	22.171	19.161	11,715
2022-01-03	22.029	22.455	21.801	22.455	19.407	15,642
2021-12-30	21.972	22.000	21.915	21.915	18.940	14,419
2021-12-29	22.029	22.171	21.943	22.000	19.014	12,102
2021-12-28	22.142	22.427	22.057	22.057	19.063	28,258
2021-12-27	22.057	22.256	22.029	22.256	19.235	14,099
2021-12-23	21.716	21.943	21.659	21.943	18.965	15,135
2021-12-22	21.176	21.830	21.119	21.830	18.866	25,025
2021-12-21	21.119	21.375	21.062	21.318	18.424	11,719
2021-12-20	20.863	21.261	20.494	21.176	18.301	26,977
2021-12-17	21.403	21.403	20.522	21.005	18.154	42,783
2021-12-16	21.091	21.346	21.091	21.261	18.375	23,702
2021-12-15	20.949	21.119	20.920	21.062	18.203	7,624
2021-12-14	21.091	21.091	20.750	20.920	18.080	11,070
2021-12-13	21.460	21.460	21.005	21.091	18.228	13,689
2021-12-10	21.432	21.489	21.204	21.346	18.449	15,186
2021-12-09	21.517	21.716	21.318	21.574	18.645	15,666
2021-12-08	21.602	21.688	21.432	21.631	18.695	13,561
2021-12-07	21.460	21.801	21.375	21.460	18.547	11,914
2021-12-06	21.290	21.460	21.204	21.460	18.547	23,216
2021-12-03	21.375	21.517	21.034	21.147	18.277	13,211
2021-12-02	21.062	21.489	21.034	21.489	18.572	17,248
2021-12-01	21.034	21.290	20.863	21.147	18.277	15,010
2021-11-30	21.290	21.489	20.920	20.920	18.080	44,397
2021-11-29	21.005	21.432	20.920	21.261	18.375	33,185
2021-11-26	20.693	21.688	20.408	20.863	18.031	69,783
2021-11-25	20.977	21.204	20.835	21.062	18.203	13,958
2021-11-24	20.579	20.863	20.522	20.863	18.031	20,486
2021-11-23	21.119	21.147	20.579	20.579	17.786	23,401
2021-11-22	21.204	21.375	21.062	21.233	18.351	17,823
2021-11-19	21.460	21.460	21.091	21.119	18.252	15,167
2021-11-18	21.290	21.460	21.147	21.318	18.424	20,448
2021-11-17	21.659	21.659	21.290	21.290	18.400	23,728
2021-11-16	21.773	21.886	21.403	21.517	18.596	25,093
2021-11-15	21.886	21.972	21.489	21.659	18.719	18,437
2021-11-12	22.000	22.000	21.517	21.830	18.866	31,584

← NewerPage 21 of 22 · 1,281 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.