Baikowski SASU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	17.100	17.300	16.700	16.700	16.275	333
2023-12-19	16.750	17.100	16.600	17.100	16.664	607
2023-12-18	16.500	16.750	16.500	16.750	16.323	1,166
2023-12-15	17.100	17.100	16.550	17.000	16.567	806
2023-12-14	17.300	17.300	17.100	17.100	16.664	21
2023-12-13	17.400	17.400	17.200	17.300	16.859	9,722
2023-12-12	17.200	17.400	17.200	17.400	16.957	17
2023-12-11	16.500	17.200	16.500	17.200	16.762	710
2023-12-08	16.350	16.500	16.350	16.500	16.080	18
2023-12-07	16.300	16.350	16.300	16.350	15.934	117
2023-12-06	16.400	16.500	16.050	16.350	15.934	528
2023-12-05	16.400	16.400	16.400	16.400	15.982	20
2023-12-04	16.700	16.700	16.400	16.400	15.982	657
2023-12-01	16.000	16.300	16.000	16.300	15.885	84
2023-11-30	16.300	16.300	16.100	16.100	15.690	143
2023-11-29	16.500	16.500	16.300	16.300	15.885	157
2023-11-28	16.300	16.500	16.300	16.500	16.080	21
2023-11-27	16.500	16.500	16.300	16.300	15.885	180
2023-11-24	16.150	16.500	16.100	16.500	16.080	453
2023-11-23	16.400	16.400	16.150	16.150	15.739	218
2023-11-22	17.000	17.000	16.400	16.400	15.982	220
2023-11-21	16.700	16.800	16.200	16.800	16.372	142
2023-11-20	16.500	16.700	16.500	16.700	16.275	6
2023-11-17	16.300	16.500	16.300	16.500	16.080	5,294
2023-11-16	16.300	16.500	16.200	16.300	15.885	442
2023-11-15	16.500	16.600	16.300	16.300	15.885	1,002
2023-11-14	16.400	16.600	16.400	16.600	16.177	256
2023-11-13	16.600	16.600	16.400	16.400	15.982	1,001
2023-11-10	16.600	16.600	16.600	16.600	16.177	1
2023-11-09	16.400	16.600	16.400	16.600	16.177	11
2023-11-08	16.550	16.550	16.400	16.400	15.982	2,010
2023-11-07	16.300	16.550	16.100	16.550	16.128	721
2023-11-06	16.250	16.300	16.250	16.300	15.885	432
2023-11-03	16.250	16.250	16.200	16.200	15.787	95
2023-11-02	16.300	16.300	16.250	16.250	15.836	640
2023-11-01	16.300	16.300	16.300	16.300	15.885	1
2023-10-31	16.300	16.300	16.300	16.300	15.885	69
2023-10-30	16.400	16.400	16.300	16.300	15.885	50
2023-10-27	16.600	16.600	16.500	16.500	16.080	114
2023-10-26	16.500	16.500	16.300	16.300	15.885	1,738
2023-10-25	16.750	16.750	16.500	16.500	16.080	323
2023-10-24	16.900	16.900	16.750	16.750	16.323	304
2023-10-23	17.200	17.200	16.800	16.800	16.372	748
2023-10-20	17.200	17.200	17.200	17.200	16.762	400
2023-10-19	17.350	17.350	17.350	17.350	16.908	41
2023-10-18	17.200	17.350	17.200	17.350	16.908	325
2023-10-17	17.200	17.200	17.200	17.200	16.762	15
2023-10-16	17.200	17.200	17.200	17.200	16.762	96
2023-10-13	17.100	17.200	17.000	17.200	16.762	1,438
2023-10-12	17.100	17.100	17.100	17.100	16.664	1
2023-10-11	17.100	17.100	17.100	17.100	16.664	20
2023-10-10	17.150	17.400	17.050	17.050	16.616	106
2023-10-09	17.900	17.900	17.050	17.050	16.616	584
2023-10-06	17.500	17.500	17.500	17.500	17.054	1
2023-10-05	17.450	17.450	17.450	17.450	17.006	10
2023-10-04	17.350	17.350	17.350	17.350	16.908	1
2023-10-03	17.150	18.100	17.100	17.300	16.859	577
2023-10-02	17.300	17.300	17.150	17.150	16.713	55
2023-09-29	17.550	17.550	17.300	17.300	16.859	187
2023-09-28	18.700	18.700	17.150	17.550	17.103	3,556

← NewerPage 13 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.3000 EUR
2025-06-26	0.3000 EUR
2023-06-28	0.6000 EUR
2022-06-13	0.8500 EUR

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