BayWa AktienGesellschaft Vink.N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 5.077 | 5.077 | 4.775 | 4.929 | 4.929 | 21,733 |
| 2025-02-20 | 4.997 | 5.048 | 4.775 | 4.826 | 4.826 | 56,783 |
| 2025-02-19 | 5.060 | 5.060 | 4.849 | 4.957 | 4.957 | 49,552 |
| 2025-02-18 | 5.156 | 5.185 | 4.952 | 4.986 | 4.986 | 38,749 |
| 2025-02-17 | 5.077 | 5.133 | 4.895 | 5.082 | 5.082 | 52,899 |
| 2025-02-14 | 5.230 | 5.315 | 4.974 | 5.042 | 5.042 | 67,491 |
| 2025-02-13 | 5.190 | 5.401 | 5.065 | 5.401 | 5.401 | 21,005 |
| 2025-02-12 | 5.116 | 5.179 | 5.048 | 5.071 | 5.071 | 21,802 |
| 2025-02-11 | 5.207 | 5.241 | 5.003 | 5.241 | 5.241 | 86,140 |
| 2025-02-10 | 5.344 | 5.685 | 5.156 | 5.332 | 5.332 | 21,737 |
| 2025-02-07 | 5.315 | 5.332 | 5.133 | 5.236 | 5.236 | 26,055 |
| 2025-02-06 | 5.452 | 5.452 | 5.241 | 5.304 | 5.304 | 27,720 |
| 2025-02-05 | 5.475 | 5.480 | 5.321 | 5.384 | 5.384 | 36,999 |
| 2025-02-04 | 5.463 | 5.651 | 5.264 | 5.492 | 5.492 | 48,121 |
| 2025-02-03 | 5.298 | 5.509 | 5.230 | 5.452 | 5.452 | 77,802 |
| 2025-01-31 | 5.543 | 5.548 | 3.667 | 5.128 | 5.128 | 460,955 |
| 2025-01-30 | 5.645 | 5.719 | 5.531 | 5.577 | 5.577 | 36,751 |
| 2025-01-29 | 5.372 | 5.821 | 5.355 | 5.673 | 5.673 | 54,577 |
| 2025-01-28 | 5.639 | 5.668 | 5.372 | 5.372 | 5.372 | 29,927 |
| 2025-01-27 | 5.531 | 5.685 | 5.475 | 5.634 | 5.634 | 39,760 |
| 2025-01-24 | 5.571 | 5.622 | 5.440 | 5.565 | 5.565 | 26,733 |
| 2025-01-23 | 5.617 | 5.685 | 5.384 | 5.554 | 5.554 | 27,554 |
| 2025-01-22 | 5.577 | 5.685 | 5.452 | 5.543 | 5.543 | 46,679 |
| 2025-01-21 | 5.628 | 5.810 | 5.571 | 5.577 | 5.577 | 35,929 |
| 2025-01-20 | 5.924 | 5.969 | 5.583 | 5.594 | 5.594 | 157,455 |
| 2025-01-17 | 5.742 | 6.026 | 5.742 | 5.958 | 5.958 | 26,829 |
| 2025-01-16 | 5.935 | 5.958 | 5.696 | 5.719 | 5.719 | 36,786 |
| 2025-01-15 | 5.867 | 6.117 | 5.867 | 6.117 | 6.117 | 28,059 |
| 2025-01-14 | 5.867 | 6.083 | 5.867 | 5.901 | 5.901 | 25,179 |
| 2025-01-13 | 5.924 | 6.106 | 5.889 | 5.969 | 5.969 | 29,292 |
| 2025-01-10 | 6.094 | 6.219 | 5.855 | 5.969 | 5.969 | 19,373 |
| 2025-01-09 | 5.901 | 6.367 | 5.878 | 6.196 | 6.196 | 73,591 |
| 2025-01-08 | 6.492 | 6.492 | 5.912 | 5.935 | 5.935 | 80,712 |
| 2025-01-07 | 6.378 | 6.697 | 6.322 | 6.481 | 6.481 | 50,120 |
| 2025-01-06 | 6.572 | 6.572 | 6.253 | 6.401 | 6.401 | 36,037 |
| 2025-01-03 | 7.106 | 7.117 | 5.821 | 6.481 | 6.481 | 209,705 |
| 2025-01-02 | 6.253 | 7.527 | 6.208 | 7.208 | 7.208 | 333,984 |
| 2024-12-30 | 6.117 | 6.367 | 5.776 | 6.037 | 6.037 | 248,929 |
| 2024-12-27 | 5.071 | 5.327 | 5.048 | 5.162 | 5.162 | 33,992 |
| 2024-12-23 | 5.270 | 5.452 | 5.094 | 5.128 | 5.128 | 42,107 |
| 2024-12-20 | 5.105 | 5.480 | 5.008 | 5.355 | 5.355 | 75,130 |
| 2024-12-19 | 5.230 | 5.230 | 5.071 | 5.082 | 5.082 | 38,158 |
| 2024-12-18 | 5.287 | 5.378 | 5.173 | 5.241 | 5.241 | 23,237 |
| 2024-12-17 | 5.480 | 5.543 | 5.293 | 5.315 | 5.315 | 47,398 |
| 2024-12-16 | 5.554 | 5.571 | 5.401 | 5.457 | 5.457 | 37,502 |
| 2024-12-13 | 5.634 | 5.685 | 5.514 | 5.560 | 5.560 | 21,603 |
| 2024-12-12 | 5.531 | 5.821 | 5.520 | 5.583 | 5.583 | 44,499 |
| 2024-12-11 | 5.753 | 5.753 | 5.537 | 5.571 | 5.571 | 32,124 |
| 2024-12-10 | 6.026 | 6.083 | 5.764 | 5.833 | 5.833 | 48,649 |
| 2024-12-09 | 5.742 | 6.026 | 5.742 | 5.992 | 5.992 | 53,314 |
| 2024-12-06 | 5.594 | 6.026 | 5.594 | 5.708 | 5.708 | 93,342 |
| 2024-12-05 | 4.997 | 5.514 | 4.940 | 5.514 | 5.514 | 199,823 |
| 2024-12-04 | 4.946 | 4.957 | 4.804 | 4.900 | 4.900 | 93,293 |
| 2024-12-03 | 5.071 | 5.116 | 4.843 | 4.906 | 4.906 | 60,903 |
| 2024-12-02 | 5.668 | 5.668 | 5.020 | 5.116 | 5.116 | 163,167 |
| 2024-11-29 | 5.173 | 5.258 | 5.088 | 5.150 | 5.150 | 66,013 |
| 2024-11-28 | 5.116 | 5.258 | 5.094 | 5.219 | 5.219 | 41,467 |
| 2024-11-27 | 5.202 | 5.258 | 5.054 | 5.202 | 5.202 | 57,131 |
| 2024-11-26 | 5.315 | 5.452 | 5.133 | 5.173 | 5.173 | 19,871 |
| 2024-11-25 | 5.344 | 5.514 | 5.122 | 5.366 | 5.366 | 66,039 |
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.