Clinica Baviera historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	21.600	22.000	21.400	22.000	18.649	161
2022-02-02	21.600	22.000	21.600	22.000	18.649	1,677
2022-02-01	21.400	22.000	21.200	21.200	17.970	135
2022-01-31	22.000	22.000	21.200	21.200	17.970	202
2022-01-28	21.600	21.600	21.200	21.200	17.970	1
2022-01-27	21.400	21.400	21.200	21.200	17.970	83
2022-01-26	21.200	21.200	21.200	21.200	17.970	75
2022-01-25	21.400	21.600	21.200	21.200	17.970	223
2022-01-24	21.000	22.000	21.000	21.200	17.970	1,833
2022-01-21	21.200	22.000	21.000	21.800	18.479	1,031
2022-01-20	21.600	22.000	21.200	21.200	17.970	1,673
2022-01-19	21.800	22.000	21.400	21.800	18.479	327
2022-01-18	22.000	22.000	21.800	21.800	18.479	153
2022-01-17	22.200	22.200	21.400	21.800	18.479	2,012
2022-01-14	23.200	23.200	22.000	22.000	18.649	9,763
2022-01-13	24.000	24.000	23.800	23.800	20.174	321
2022-01-12	24.000	24.000	23.600	23.800	20.174	284
2022-01-11	23.800	24.200	23.800	23.800	20.174	871
2022-01-10	23.800	24.200	23.600	24.200	20.513	676
2022-01-07	23.800	24.400	23.600	24.200	20.513	1,387
2022-01-06	24.000	25.200	23.400	23.600	20.005	5,723
2022-01-05	23.000	23.600	22.800	23.600	20.005	279
2022-01-04	21.800	24.000	21.800	23.600	20.005	10,970
2022-01-03	21.800	21.800	21.200	21.400	18.140	1,998
2021-12-30	21.000	21.600	20.400	21.200	17.970	4,663
2021-12-29	20.800	21.000	19.900	21.000	17.801	3,688
2021-12-28	20.200	21.000	20.200	20.600	17.462	3,791
2021-12-27	21.000	21.000	19.800	20.400	17.292	13,860
2021-12-23	21.000	21.000	20.000	20.000	16.953	1,717
2021-12-22	20.400	21.000	19.500	20.600	17.462	4,300
2021-12-21	19.000	20.400	19.000	20.400	17.292	1,854
2021-12-20	19.700	20.600	19.700	20.600	17.119	4,858
2021-12-17	19.600	20.400	19.400	19.400	16.121	42
2021-12-15	19.600	19.800	19.200	19.400	16.121	2,158
2021-12-14	19.800	19.800	19.600	19.800	16.454	610
2021-12-13	19.800	19.800	19.600	19.800	16.454	630
2021-12-10	19.400	20.000	19.400	19.700	16.371	569
2021-12-09	20.000	20.000	19.300	19.300	16.038	33
2021-12-08	19.500	19.500	19.300	19.300	16.038	950
2021-12-07	19.800	19.800	19.600	19.800	16.454	120
2021-12-06	20.400	20.400	19.800	19.800	16.454	294
2021-12-03	19.700	20.000	19.600	19.800	16.454	1,364
2021-12-02	20.400	20.400	19.400	19.400	16.121	22
2021-12-01	20.400	20.400	19.300	19.400	16.121	254
2021-11-30	19.300	19.700	19.300	19.400	16.121	524
2021-11-29	20.600	20.600	19.300	19.300	16.038	1,299
2021-11-26	19.700	20.000	19.200	20.000	16.620	398
2021-11-25	20.000	20.000	19.400	20.000	16.620	311
2021-11-24	20.000	20.200	20.000	20.000	16.620	52
2021-11-23	20.000	20.400	20.000	20.000	16.620	802
2021-11-22	20.800	20.800	20.000	20.400	16.952	573
2021-11-19	20.400	20.600	20.000	20.600	17.119	446
2021-11-18	20.600	20.600	20.000	20.600	17.119	527
2021-11-17	19.500	20.400	19.300	20.400	16.952	3,015
2021-11-16	19.500	20.000	19.400	19.600	16.288	1,099
2021-11-15	20.400	20.400	19.300	19.300	16.038	6,632
2021-11-12	21.000	21.800	19.400	20.600	17.119	7,106
2021-11-11	20.400	21.000	19.900	21.000	17.451	3,849
2021-11-10	19.800	21.800	19.000	20.000	16.620	8,430
2021-11-09	18.800	20.400	18.800	19.600	16.288	2,015

← NewerPage 21 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.