Clinica Baviera historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	17.550	18.000	17.550	17.900	15.763	2,705
2023-01-13	17.850	17.850	17.250	17.550	15.455	3,791
2023-01-12	17.850	17.850	17.300	17.750	15.631	4,380
2023-01-11	17.550	17.900	17.500	17.800	15.675	6,224
2023-01-10	17.700	17.700	17.550	17.550	15.455	1,285
2023-01-09	18.000	18.000	17.650	17.750	15.631	2,206
2023-01-06	17.900	18.100	17.900	18.050	15.895	1,547
2023-01-05	17.600	18.250	17.600	18.200	16.027	1,437
2023-01-04	18.200	18.200	17.900	18.200	16.027	1,440
2023-01-03	17.750	17.900	17.750	17.750	15.631	3,282
2023-01-02	17.750	17.750	17.500	17.750	15.631	1,630
2022-12-30	17.500	17.550	17.300	17.450	15.366	1,091
2022-12-29	17.200	17.500	17.100	17.500	15.410	4,318
2022-12-28	17.500	17.650	17.250	17.400	15.322	932
2022-12-27	17.750	17.750	17.500	17.650	15.543	1,431
2022-12-23	17.650	17.900	17.500	17.600	15.499	1,641
2022-12-22	17.750	17.900	17.700	17.750	15.631	1,910
2022-12-21	17.950	18.050	17.900	18.000	15.851	541
2022-12-20	17.900	18.250	17.650	17.850	15.719	2,135
2022-12-19	18.000	18.350	17.500	18.100	15.939	7,117
2022-12-16	18.600	18.600	17.750	17.750	15.631	5,397
2022-12-15	18.100	18.650	18.000	18.450	16.247	4,193
2022-12-14	18.400	18.700	18.200	18.200	16.027	8,512
2022-12-13	19.150	19.300	18.700	19.300	16.639	15,843
2022-12-12	19.200	19.200	18.600	18.950	16.337	11,205
2022-12-09	18.400	18.600	18.150	18.500	15.949	3,951
2022-12-08	18.400	18.500	18.050	18.400	15.863	6,294
2022-12-07	18.400	18.400	18.100	18.300	15.777	2,949
2022-12-06	18.300	18.500	18.100	18.350	15.820	2,264
2022-12-05	18.500	18.750	18.000	18.150	15.647	8,613
2022-12-02	17.950	18.250	17.950	18.000	15.518	8,507
2022-12-01	19.100	19.750	18.050	18.050	15.561	58,381
2022-11-30	19.950	19.950	18.850	19.050	16.423	10,386
2022-11-29	19.850	19.850	18.500	19.050	16.423	11,363
2022-11-28	19.050	19.450	18.550	19.200	16.553	5,804
2022-11-25	18.500	18.700	18.200	18.200	15.691	755
2022-11-24	19.000	19.000	18.500	18.950	16.337	1,464
2022-11-23	19.300	19.300	18.150	18.450	15.906	1,927
2022-11-22	18.400	18.800	18.350	18.600	16.035	1,205
2022-11-21	18.450	18.450	17.900	18.450	15.906	3,667
2022-11-18	18.000	18.400	18.000	18.300	15.777	631
2022-11-17	19.000	19.000	18.150	18.450	15.906	2,877
2022-11-16	19.000	19.000	17.800	18.100	15.604	1,193
2022-11-15	17.900	18.400	17.850	18.000	15.518	1,014
2022-11-14	18.500	18.500	17.700	18.000	15.518	3,673
2022-11-11	17.700	18.450	17.700	18.100	15.604	2,791
2022-11-10	17.400	17.900	17.400	17.900	15.432	1,687
2022-11-09	17.800	18.500	17.400	17.450	15.044	3,126
2022-11-08	17.700	17.700	17.400	17.500	15.087	989
2022-11-07	17.400	17.800	17.100	17.500	15.087	1,596
2022-11-04	17.400	17.600	16.700	17.200	14.828	984
2022-11-03	17.000	17.700	16.700	17.700	15.260	2,505
2022-11-02	17.000	17.750	17.000	17.350	14.958	3,893
2022-11-01	17.000	17.000	16.850	17.000	14.656	1,162
2022-10-31	16.850	17.000	16.850	17.000	14.656	5,044
2022-10-28	17.800	17.800	16.950	17.000	14.656	3,502
2022-10-27	17.000	17.000	17.000	17.000	14.656	1,002
2022-10-26	16.950	17.100	16.900	17.100	14.742	250
2022-10-25	16.850	17.800	16.700	17.100	14.742	26,402
2022-10-24	17.000	17.200	16.850	17.100	14.742	1,686

← NewerPage 17 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	1.2717 EUR
2025-06-11	1.2717 EUR
2024-07-16	1.2717 EUR
2023-05-31	0.6480 EUR
2022-12-14	0.4050 EUR
2022-05-25	0.4293 EUR
2021-12-21	0.4050 EUR
2021-05-26	0.4471 EUR
2019-06-11	0.4698 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.