Baikowski SASU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	18.150	18.150	17.900	17.950	16.921	205
2023-04-06	18.200	18.200	18.150	18.150	17.109	330
2023-04-05	17.950	18.200	17.700	18.200	17.157	417
2023-04-04	18.050	18.050	17.950	17.950	16.921	52
2023-04-03	17.500	18.050	17.500	18.050	17.015	348
2023-03-31	17.700	17.950	17.500	17.500	16.497	964
2023-03-30	17.650	17.850	17.650	17.800	16.779	435
2023-03-29	17.350	17.650	17.350	17.650	16.638	521
2023-03-28	17.450	17.450	17.400	17.400	16.402	183
2023-03-27	17.650	17.750	17.400	17.450	16.450	1,782
2023-03-24	17.750	17.750	17.600	17.700	16.685	307
2023-03-23	17.550	17.800	17.550	17.750	16.732	240
2023-03-22	17.600	17.600	17.550	17.550	16.544	958
2023-03-21	17.700	17.700	17.600	17.600	16.591	250
2023-03-20	17.600	17.700	17.600	17.700	16.685	127
2023-03-17	17.900	17.900	17.650	17.700	16.685	231
2023-03-16	17.850	18.050	17.600	17.650	16.638	1,756
2023-03-15	17.850	17.850	17.850	17.850	16.827	1,070
2023-03-14	17.850	18.250	17.850	17.850	16.827	143
2023-03-13	18.450	18.450	17.850	18.000	16.968	761
2023-03-10	18.200	18.350	18.200	18.350	17.298	6
2023-03-09	18.400	18.550	18.200	18.200	17.157	581
2023-03-08	18.900	18.900	18.400	18.400	17.345	178
2023-03-07	19.350	19.450	18.800	18.950	17.864	392
2023-03-06	18.700	19.350	18.500	19.350	18.241	2,276
2023-03-03	18.900	19.100	18.400	19.100	18.005	818
2023-03-02	18.200	18.600	18.200	18.350	17.298	962
2023-03-01	18.350	18.550	18.150	18.150	17.109	765
2023-02-28	17.850	18.550	17.850	18.100	17.062	1,235
2023-02-27	17.950	18.150	17.850	17.850	16.827	1,194
2023-02-24	18.800	18.800	17.800	18.100	17.062	2,012
2023-02-23	19.400	19.400	18.750	18.800	17.722	2,691
2023-02-22	20.000	20.300	19.600	20.000	18.853	357
2023-02-21	20.600	20.600	19.650	20.000	18.853	734
2023-02-20	21.100	21.100	19.600	20.400	19.230	1,081
2023-02-17	21.700	21.700	20.800	20.800	19.607	938
2023-02-16	21.900	22.000	21.700	21.700	20.456	313
2023-02-15	21.400	21.900	21.400	21.900	20.644	375
2023-02-14	21.500	21.500	21.300	21.400	20.173	634
2023-02-13	21.100	21.500	20.900	21.500	20.267	632
2023-02-10	21.000	21.400	21.000	21.400	20.173	859
2023-02-09	20.600	20.900	20.600	20.900	19.702	167
2023-02-08	20.200	21.400	20.100	20.500	19.325	1,529
2023-02-07	19.700	19.950	19.700	19.900	18.759	56
2023-02-06	20.300	20.300	19.700	19.700	18.571	313
2023-02-03	19.400	19.700	19.100	19.700	18.571	853
2023-02-02	19.700	19.700	19.100	19.400	18.288	591
2023-02-01	19.200	19.450	18.650	19.450	18.335	656
2023-01-31	18.650	18.900	18.300	18.900	17.816	427
2023-01-30	18.800	18.800	18.300	18.650	17.581	305
2023-01-27	18.100	18.550	18.100	18.550	17.486	4,540
2023-01-26	18.100	18.350	18.000	18.350	17.298	684
2023-01-25	18.000	18.100	17.800	18.100	17.062	2,270
2023-01-24	18.150	18.150	17.800	17.800	16.779	74
2023-01-23	18.300	18.800	17.850	17.950	16.921	1,267
2023-01-20	19.500	19.700	18.100	18.300	17.251	3,133
2023-01-19	19.100	20.000	19.100	19.450	18.335	373
2023-01-18	19.000	19.900	19.000	19.100	18.005	547
2023-01-17	19.550	19.600	18.900	19.000	17.911	422
2023-01-16	19.500	19.500	19.000	19.450	18.335	440

← NewerPage 16 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.