Baikowski SASU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	19.750	19.750	18.000	18.850	18.370	1,647
2023-09-26	19.500	19.700	19.500	19.550	19.052	637
2023-09-25	19.600	19.600	19.500	19.500	19.003	46
2023-09-22	19.350	19.350	19.350	19.350	18.857	1
2023-09-21	19.350	19.350	19.250	19.350	18.857	120
2023-09-20	19.450	19.450	19.150	19.150	18.662	780
2023-09-19	19.800	19.800	19.450	19.450	18.955	484
2023-09-18	19.800	19.800	19.600	19.650	19.150	498
2023-09-15	19.350	19.800	19.350	19.700	19.198	72
2023-09-14	19.100	19.300	19.100	19.300	18.808	41
2023-09-13	18.950	19.100	18.950	19.100	18.614	43
2023-09-12	18.950	18.950	18.950	18.950	18.467	1
2023-09-11	18.950	18.950	18.950	18.950	18.467	1
2023-09-08	19.100	19.100	18.950	18.950	18.467	440
2023-09-07	19.000	19.000	18.900	18.900	18.419	12
2023-09-06	19.000	19.300	19.000	19.000	18.516	175
2023-09-05	19.100	19.100	19.100	19.100	18.614	10
2023-09-04	19.200	19.200	19.100	19.100	18.614	201
2023-09-01	19.300	19.300	19.200	19.200	18.711	23
2023-08-31	19.300	19.300	19.300	19.300	18.808	66
2023-08-30	19.100	19.100	19.100	19.100	18.614	379
2023-08-29	19.400	19.600	19.100	19.100	18.614	1,119
2023-08-28	19.800	19.800	19.400	19.400	18.906	281
2023-08-25	19.800	19.800	19.450	19.800	19.296	422
2023-08-24	19.600	19.800	19.500	19.800	19.296	358
2023-08-23	19.800	19.800	19.500	19.600	19.101	156
2023-08-22	19.500	19.600	19.450	19.600	19.101	399
2023-08-21	19.600	19.600	19.450	19.450	18.955	130
2023-08-18	19.550	19.550	19.250	19.550	19.052	127
2023-08-17	19.400	19.450	19.400	19.450	18.955	215
2023-08-16	19.200	19.200	19.200	19.200	18.711	20
2023-08-15	19.400	19.400	19.200	19.200	18.711	66
2023-08-14	19.200	19.400	19.200	19.400	18.906	63
2023-08-11	19.050	19.050	19.000	19.000	18.516	1,260
2023-08-10	19.100	19.100	19.050	19.050	18.565	181
2023-08-09	19.250	19.350	19.100	19.100	18.614	215
2023-08-08	19.250	19.250	19.000	19.250	18.760	119
2023-08-07	19.150	19.150	18.950	19.100	18.614	254
2023-08-04	19.000	19.200	18.950	19.150	18.662	823
2023-08-03	18.600	18.700	18.350	18.700	18.224	327
2023-08-02	18.600	18.600	18.450	18.450	17.980	521
2023-08-01	18.450	18.600	18.450	18.450	17.980	272
2023-07-31	18.550	18.550	18.350	18.450	17.980	1,004
2023-07-28	18.150	18.550	18.150	18.550	18.078	973
2023-07-27	18.700	18.800	18.100	18.200	17.736	1,717
2023-07-26	18.750	18.800	18.750	18.800	18.321	54
2023-07-25	18.600	18.800	18.600	18.700	18.224	664
2023-07-24	18.600	18.600	18.600	18.600	18.126	63
2023-07-21	18.200	18.200	18.200	18.200	17.736	41
2023-07-20	18.500	18.500	18.200	18.200	17.736	95
2023-07-19	18.200	18.600	18.200	18.600	18.126	101
2023-07-18	18.400	18.400	18.200	18.200	17.736	375
2023-07-17	18.250	18.700	18.250	18.400	17.931	255
2023-07-14	18.700	18.700	18.200	18.200	17.736	39
2023-07-13	18.550	18.550	18.500	18.500	18.029	236
2023-07-12	18.550	18.550	18.500	18.500	18.029	16
2023-07-11	18.050	18.500	18.050	18.500	18.029	860
2023-07-10	18.350	18.350	18.100	18.100	17.639	240
2023-07-07	18.650	18.650	18.400	18.400	17.931	301
2023-07-06	18.550	18.650	18.200	18.650	18.175	726

← NewerPage 14 of 22 · 1,275 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.