Clinica Baviera historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	18.000	18.000	17.000	17.000	14.656	2,480
2022-10-20	16.550	17.950	16.200	17.300	14.915	8,794
2022-10-19	16.500	16.500	16.200	16.400	14.139	1,256
2022-10-18	16.500	16.600	16.500	16.600	14.311	2,277
2022-10-17	16.400	16.800	16.400	16.500	14.225	3,566
2022-10-14	16.400	16.400	16.000	16.300	14.053	1,655
2022-10-13	16.400	16.400	16.400	16.400	14.139	3,198
2022-10-12	16.750	16.750	16.400	16.400	14.139	1,635
2022-10-11	16.800	17.000	16.400	16.550	14.268	878
2022-10-10	17.250	17.450	17.000	17.100	14.742	805
2022-10-07	16.900	17.500	16.900	17.250	14.872	5,439
2022-10-06	17.000	17.000	16.400	16.800	14.484	5,858
2022-10-05	18.500	18.500	16.800	17.050	14.699	17,813
2022-10-04	18.800	18.800	18.200	18.600	16.035	915
2022-10-03	18.900	19.200	18.500	19.200	16.553	263
2022-09-30	18.800	19.550	18.800	19.200	16.553	1,040
2022-09-29	18.700	19.000	18.500	19.000	16.380	70
2022-09-28	18.700	19.000	18.700	19.000	16.380	143
2022-09-27	18.700	19.000	18.700	19.000	16.380	155
2022-09-26	18.800	19.000	18.800	19.000	16.380	152
2022-09-23	19.300	19.300	18.500	19.000	16.380	149
2022-09-22	19.400	19.400	18.600	19.000	16.380	203
2022-09-21	19.100	19.500	18.900	19.000	16.380	452
2022-09-20	19.000	19.000	18.700	19.000	16.380	559
2022-09-19	19.100	19.300	19.000	19.200	16.553	215
2022-09-16	19.300	19.300	19.200	19.200	16.553	1,270
2022-09-15	19.400	19.400	19.300	19.400	16.725	769
2022-09-14	19.700	19.800	19.300	19.400	16.725	1,071
2022-09-13	19.850	19.850	19.500	19.500	16.811	260
2022-09-12	19.650	19.650	19.300	19.500	16.811	1,158
2022-09-09	20.000	20.000	19.600	19.750	17.027	730
2022-09-08	20.100	20.100	19.900	20.000	17.242	337
2022-09-07	20.100	20.100	19.800	20.000	17.242	47
2022-09-06	20.000	20.200	19.800	20.000	17.242	287
2022-09-05	19.500	20.100	19.500	20.000	17.242	1,854
2022-09-02	20.000	20.000	19.900	19.900	17.156	31
2022-09-01	19.900	20.100	19.650	19.900	17.156	1,195
2022-08-31	20.500	20.500	19.900	20.000	17.242	3,916
2022-08-30	20.800	20.800	20.200	20.300	17.501	7,674
2022-08-29	22.000	22.000	20.600	21.100	18.191	12,086
2022-08-26	21.800	22.000	20.600	20.900	18.018	2,045
2022-08-25	20.600	20.700	20.300	20.500	17.673	939
2022-08-24	20.600	20.600	20.600	20.600	17.760	1,153
2022-08-23	20.800	21.000	20.300	20.500	17.673	1,088
2022-08-22	20.600	20.800	20.500	20.800	17.932	292
2022-08-19	20.800	20.800	20.300	20.800	17.932	274
2022-08-17	20.900	21.000	20.800	20.800	17.932	471
2022-08-16	21.000	21.000	20.600	20.800	17.932	657
2022-08-15	20.500	21.000	20.000	20.900	18.018	1,222
2022-08-12	20.500	20.600	20.400	20.600	17.760	633
2022-08-11	20.400	20.800	20.400	20.500	17.673	770
2022-08-10	20.400	20.400	20.400	20.400	17.587	1,190
2022-08-09	20.100	20.400	20.100	20.400	17.587	164
2022-08-08	20.300	20.400	20.100	20.400	17.587	764
2022-08-05	20.400	20.400	20.000	20.000	17.242	55
2022-08-04	20.200	20.200	20.000	20.000	17.242	161
2022-08-03	20.300	20.300	20.000	20.000	17.242	735
2022-08-02	20.300	20.800	20.300	20.300	17.501	331
2022-08-01	20.600	20.600	20.100	20.300	17.501	3,570
2022-07-29	20.200	21.100	20.200	20.500	17.673	1,368

← NewerPage 18 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.