Clinica Baviera historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	20.300	20.400	20.200	20.300	17.501	947
2022-07-27	21.500	21.500	20.000	20.500	17.673	4,188
2022-07-26	21.000	21.000	19.800	20.100	17.329	799
2022-07-25	20.500	21.200	20.400	20.800	17.932	738
2022-07-22	20.100	20.100	20.000	20.000	17.242	653
2022-07-21	20.000	20.400	20.000	20.000	17.242	934
2022-07-20	20.400	20.400	20.100	20.100	17.329	1,004
2022-07-19	20.200	20.400	20.100	20.200	17.415	390
2022-07-18	20.500	20.500	20.000	20.200	17.415	457
2022-07-15	20.500	20.500	20.200	20.200	17.415	61
2022-07-14	20.600	20.600	20.200	20.200	17.415	1,320
2022-07-13	20.800	21.000	20.700	20.900	18.018	1,204
2022-07-12	20.600	20.800	20.500	20.500	17.673	276
2022-07-11	20.600	20.900	20.400	20.500	17.673	963
2022-07-08	21.000	21.000	20.600	20.600	17.760	536
2022-07-07	20.600	20.800	20.400	20.800	17.932	884
2022-07-06	20.400	21.200	20.300	20.500	17.673	32,812
2022-07-05	20.400	20.600	20.400	20.600	17.760	269
2022-07-04	20.800	20.800	20.600	20.600	17.760	31
2022-07-01	20.500	20.800	20.500	20.600	17.760	985
2022-06-30	21.200	21.200	20.400	20.500	17.673	1,705
2022-06-29	21.000	21.500	20.700	21.200	18.277	519
2022-06-28	20.400	20.900	20.400	20.900	18.018	363
2022-06-27	21.200	21.200	20.500	20.900	18.018	1,960
2022-06-24	20.600	21.200	20.500	21.200	18.277	330
2022-06-23	21.500	21.500	21.000	21.200	18.277	1,114
2022-06-22	20.600	20.600	20.400	20.500	17.673	33
2022-06-21	20.800	20.800	20.400	20.500	17.673	1,105
2022-06-20	21.500	21.500	20.500	21.000	18.105	1,256
2022-06-17	21.400	21.400	20.300	20.300	17.501	674
2022-06-16	21.500	21.500	20.000	20.400	17.587	933
2022-06-15	20.500	21.500	20.300	21.000	18.105	2,633
2022-06-14	21.100	21.500	20.200	20.300	17.501	3,595
2022-06-13	21.200	21.300	20.300	20.500	17.673	2,521
2022-06-10	22.400	22.400	21.200	21.900	18.880	1,611
2022-06-09	23.000	23.000	22.400	22.600	19.484	246
2022-06-08	22.500	23.000	22.300	22.600	19.484	2,014
2022-06-07	23.900	23.900	22.500	22.500	19.398	1,993
2022-06-06	23.600	23.600	22.100	23.000	19.829	6,915
2022-06-03	23.300	23.700	23.200	23.400	20.174	866
2022-06-02	23.100	23.300	22.700	22.700	19.570	3,299
2022-06-01	23.900	23.900	22.700	23.500	20.260	1,402
2022-05-31	23.900	24.400	23.900	24.100	20.777	1,003
2022-05-30	23.600	24.600	23.600	24.000	20.691	4,594
2022-05-27	24.600	24.700	24.500	24.500	21.122	977
2022-05-26	25.000	25.600	24.600	24.700	21.294	2,682
2022-05-25	25.600	25.600	25.000	25.000	21.553	2,523
2022-05-24	24.900	25.600	24.200	25.600	21.700	5,288
2022-05-23	24.800	24.900	24.600	24.700	20.937	1,866
2022-05-20	24.300	24.700	24.100	24.500	20.768	504
2022-05-19	23.900	24.400	23.600	24.100	20.429	1,315
2022-05-18	23.500	25.000	23.500	24.300	20.598	2,836
2022-05-17	23.500	23.500	23.000	23.500	19.920	529
2022-05-16	22.600	23.500	22.600	23.300	19.751	742
2022-05-13	22.700	23.000	22.200	22.500	19.072	501
2022-05-12	22.300	22.500	22.000	22.500	19.072	269
2022-05-11	23.500	23.500	22.000	22.500	19.072	681
2022-05-09	23.800	23.900	23.000	23.300	19.751	1,180
2022-05-06	23.900	24.500	23.600	24.100	20.429	635
2022-05-05	23.400	24.200	23.400	24.000	20.344	2,664

← NewerPage 19 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.