Baikowski SASU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	18.300	18.500	18.300	18.500	18.029	1,931
2023-07-04	18.300	18.500	18.300	18.500	18.029	624
2023-07-03	18.050	18.300	18.050	18.300	17.834	136
2023-06-30	18.000	18.400	17.850	18.050	17.590	317
2023-06-29	17.900	18.000	17.900	18.000	17.542	13
2023-06-28	17.800	17.900	17.750	17.900	17.444	490
2023-06-27	18.200	18.350	17.950	18.350	17.298	7,200
2023-06-26	18.050	18.200	18.050	18.200	17.157	177
2023-06-23	18.000	18.000	18.000	18.000	16.968	1
2023-06-22	18.050	18.050	18.000	18.000	16.968	212
2023-06-21	17.850	18.050	17.850	18.050	17.015	142
2023-06-20	17.850	17.850	17.850	17.850	16.827	10
2023-06-19	17.850	17.850	17.850	17.850	16.827	316
2023-06-16	18.000	18.050	17.800	17.850	16.827	574
2023-06-15	17.800	18.000	17.800	18.000	16.968	267
2023-06-14	17.800	17.800	17.700	17.800	16.779	2,546
2023-06-13	17.700	17.800	17.700	17.800	16.779	174
2023-06-12	17.800	17.800	17.800	17.800	16.779	184
2023-06-09	17.900	18.100	17.800	17.800	16.779	68
2023-06-08	17.900	18.100	17.900	17.900	16.874	309
2023-06-07	18.000	18.000	17.700	17.900	16.874	559
2023-06-06	18.200	18.200	17.850	17.850	16.827	849
2023-06-05	18.800	18.800	18.200	18.200	17.157	367
2023-06-02	18.800	18.800	18.700	18.800	17.722	67
2023-06-01	19.000	19.000	18.600	18.600	17.534	212
2023-05-31	17.700	19.000	17.700	19.000	17.911	1,135
2023-05-30	18.100	18.100	17.700	17.700	16.685	931
2023-05-29	17.750	17.950	17.750	17.950	16.921	326
2023-05-26	17.800	17.800	17.800	17.800	16.779	41
2023-05-25	17.900	17.900	17.800	17.800	16.779	239
2023-05-24	18.300	18.300	17.900	17.900	16.874	347
2023-05-23	18.100	18.300	18.100	18.300	17.251	208
2023-05-22	17.700	18.100	17.700	18.100	17.062	462
2023-05-19	17.700	17.700	17.700	17.700	16.685	50
2023-05-18	17.700	17.700	17.700	17.700	16.685	1
2023-05-17	17.550	17.750	17.550	17.650	16.638	2,499
2023-05-16	17.700	17.850	17.650	17.700	16.685	783
2023-05-15	17.850	17.950	17.700	17.700	16.685	873
2023-05-12	18.050	18.050	17.800	17.800	16.779	331
2023-05-11	18.150	18.150	18.050	18.050	17.015	36
2023-05-10	18.150	18.150	18.000	18.000	16.968	37
2023-05-09	17.950	17.950	17.950	17.950	16.921	203
2023-05-08	17.900	18.150	17.900	17.900	16.874	1,134
2023-05-05	17.800	17.900	17.200	17.900	16.874	16,937
2023-05-04	17.800	17.850	17.750	17.850	16.827	162
2023-05-03	17.850	17.900	17.800	17.850	16.827	688
2023-05-02	17.900	17.950	17.900	17.900	16.874	402
2023-04-28	18.200	18.200	18.200	18.200	17.157	87
2023-04-27	18.050	18.200	18.050	18.200	17.157	176
2023-04-26	18.250	18.250	18.050	18.050	17.015	385
2023-04-25	18.400	18.400	18.300	18.300	17.251	282
2023-04-24	18.300	18.550	18.300	18.400	17.345	442
2023-04-21	18.850	18.850	18.300	18.300	17.251	577
2023-04-20	18.850	18.850	18.850	18.850	17.769	1
2023-04-19	18.050	18.850	18.050	18.850	17.769	412
2023-04-18	18.200	18.250	18.100	18.100	17.062	231
2023-04-17	18.050	18.200	18.050	18.200	17.157	85
2023-04-14	18.000	18.050	18.000	18.050	17.015	525
2023-04-13	18.200	18.200	18.000	18.000	16.968	255
2023-04-12	17.950	18.200	17.950	18.200	17.157	358

← NewerPage 15 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.