BayWa AktienGesellschaft Vink.N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 6.003 | 6.242 | 6.003 | 6.071 | 6.071 | 42,617 |
| 2025-08-12 | 5.867 | 6.117 | 5.867 | 6.037 | 6.037 | 28,012 |
| 2025-08-11 | 6.003 | 6.208 | 5.685 | 5.889 | 5.889 | 65,399 |
| 2025-08-08 | 5.401 | 6.276 | 5.401 | 6.231 | 6.231 | 121,424 |
| 2025-08-07 | 5.401 | 5.406 | 5.253 | 5.338 | 5.338 | 25,216 |
| 2025-08-06 | 5.349 | 5.418 | 5.190 | 5.258 | 5.258 | 22,773 |
| 2025-08-05 | 5.673 | 5.696 | 5.247 | 5.384 | 5.384 | 25,827 |
| 2025-08-04 | 5.600 | 5.600 | 5.475 | 5.543 | 5.543 | 27,567 |
| 2025-08-01 | 5.537 | 5.543 | 5.327 | 5.475 | 5.475 | 42,422 |
| 2025-07-31 | 5.656 | 5.719 | 5.492 | 5.548 | 5.548 | 37,847 |
| 2025-07-30 | 5.969 | 6.037 | 5.708 | 5.708 | 5.708 | 33,301 |
| 2025-07-29 | 6.140 | 6.299 | 5.855 | 5.855 | 5.855 | 62,307 |
| 2025-07-28 | 6.253 | 6.344 | 5.935 | 6.106 | 6.106 | 56,605 |
| 2025-07-25 | 6.412 | 6.424 | 6.071 | 6.071 | 6.071 | 39,746 |
| 2025-07-24 | 6.140 | 6.776 | 6.026 | 6.424 | 6.424 | 89,595 |
| 2025-07-23 | 5.730 | 6.083 | 5.685 | 5.969 | 5.969 | 49,358 |
| 2025-07-22 | 5.475 | 5.776 | 5.475 | 5.685 | 5.685 | 50,987 |
| 2025-07-21 | 5.611 | 5.656 | 5.384 | 5.543 | 5.543 | 67,176 |
| 2025-07-18 | 5.128 | 5.611 | 5.099 | 5.406 | 5.406 | 144,869 |
| 2025-07-17 | 4.826 | 5.099 | 4.826 | 5.020 | 5.020 | 29,202 |
| 2025-07-16 | 4.866 | 4.906 | 4.792 | 4.792 | 4.792 | 14,280 |
| 2025-07-15 | 5.060 | 5.128 | 4.849 | 4.883 | 4.883 | 30,404 |
| 2025-07-14 | 4.861 | 5.116 | 4.815 | 4.986 | 4.986 | 24,395 |
| 2025-07-11 | 5.042 | 5.224 | 4.974 | 4.974 | 4.974 | 37,813 |
| 2025-07-10 | 4.781 | 5.202 | 4.781 | 4.952 | 4.952 | 69,999 |
| 2025-07-09 | 4.718 | 4.832 | 4.673 | 4.809 | 4.809 | 55,272 |
| 2025-07-08 | 4.849 | 4.946 | 4.696 | 4.696 | 4.696 | 63,988 |
| 2025-07-07 | 5.185 | 5.185 | 4.781 | 4.804 | 4.804 | 62,069 |
| 2025-07-04 | 5.116 | 5.230 | 5.105 | 5.116 | 5.116 | 38,705 |
| 2025-07-03 | 5.168 | 5.293 | 5.020 | 5.116 | 5.116 | 46,630 |
| 2025-07-02 | 5.219 | 5.258 | 5.139 | 5.139 | 5.139 | 36,837 |
| 2025-07-01 | 5.168 | 5.258 | 5.054 | 5.111 | 5.111 | 18,942 |
| 2025-06-30 | 4.917 | 5.156 | 4.917 | 5.133 | 5.133 | 22,460 |
| 2025-06-27 | 5.003 | 5.173 | 4.815 | 5.037 | 5.037 | 31,326 |
| 2025-06-26 | 4.940 | 5.088 | 4.855 | 4.889 | 4.889 | 23,007 |
| 2025-06-25 | 4.798 | 5.025 | 4.798 | 4.912 | 4.912 | 9,661 |
| 2025-06-24 | 4.980 | 5.139 | 4.798 | 4.895 | 4.895 | 21,276 |
| 2025-06-23 | 4.895 | 5.116 | 4.770 | 4.974 | 4.974 | 29,633 |
| 2025-06-20 | 4.934 | 4.980 | 4.741 | 4.741 | 4.741 | 44,454 |
| 2025-06-19 | 4.843 | 5.031 | 4.843 | 4.849 | 4.849 | 15,767 |
| 2025-06-18 | 4.849 | 4.974 | 4.843 | 4.923 | 4.923 | 17,281 |
| 2025-06-17 | 4.855 | 4.934 | 4.832 | 4.838 | 4.838 | 21,691 |
| 2025-06-16 | 4.849 | 5.020 | 4.849 | 4.929 | 4.929 | 39,359 |
| 2025-06-13 | 5.224 | 5.224 | 4.895 | 4.906 | 4.906 | 55,678 |
| 2025-06-12 | 5.207 | 5.241 | 5.031 | 5.128 | 5.128 | 52,670 |
| 2025-06-11 | 5.241 | 5.241 | 5.111 | 5.111 | 5.111 | 37,708 |
| 2025-06-10 | 5.077 | 5.412 | 4.923 | 5.071 | 5.071 | 57,242 |
| 2025-06-09 | 4.804 | 5.071 | 4.781 | 5.071 | 5.071 | 27,706 |
| 2025-06-06 | 4.753 | 4.832 | 4.491 | 4.753 | 4.753 | 68,972 |
| 2025-06-05 | 4.718 | 4.798 | 4.679 | 4.758 | 4.758 | 70,963 |
| 2025-06-04 | 4.889 | 4.969 | 4.815 | 4.821 | 4.821 | 22,499 |
| 2025-06-03 | 4.952 | 5.014 | 4.872 | 4.917 | 4.917 | 16,674 |
| 2025-06-02 | 5.111 | 5.116 | 4.838 | 4.838 | 4.838 | 28,877 |
| 2025-05-30 | 4.872 | 5.088 | 4.872 | 5.088 | 5.088 | 19,804 |
| 2025-05-29 | 4.986 | 5.088 | 4.753 | 4.883 | 4.883 | 10,030 |
| 2025-05-28 | 4.775 | 5.173 | 4.701 | 4.974 | 4.974 | 149,801 |
| 2025-05-27 | 4.735 | 4.787 | 4.690 | 4.718 | 4.718 | 16,479 |
| 2025-05-26 | 4.718 | 4.764 | 4.605 | 4.696 | 4.696 | 12,307 |
| 2025-05-23 | 4.633 | 4.724 | 4.565 | 4.627 | 4.627 | 19,042 |
| 2025-05-22 | 4.673 | 4.684 | 4.593 | 4.610 | 4.610 | 15,367 |
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.