Baikowski SASU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	19.250	19.500	18.750	19.500	18.382	997
2023-01-12	18.450	19.000	18.450	19.000	17.911	226
2023-01-11	18.600	18.850	18.300	18.400	17.345	240
2023-01-10	18.300	18.600	18.000	18.600	17.534	552
2023-01-09	18.000	18.300	18.000	18.300	17.251	436
2023-01-06	17.700	17.700	17.700	17.700	16.685	58
2023-01-05	17.700	18.000	17.700	17.700	16.685	363
2023-01-04	18.000	18.600	17.700	17.700	16.685	157
2023-01-03	18.000	18.050	17.400	18.000	16.968	554
2023-01-02	16.500	18.000	16.500	18.000	16.968	1,000
2022-12-30	16.400	16.600	16.050	16.500	15.554	235
2022-12-29	16.250	16.250	16.200	16.200	15.271	139
2022-12-28	16.400	16.400	15.850	15.850	14.941	1,213
2022-12-27	16.400	16.500	16.400	16.450	15.507	213
2022-12-23	16.200	16.750	16.200	16.400	15.460	2,472
2022-12-22	16.850	16.850	16.200	16.200	15.271	669
2022-12-21	17.000	17.000	16.550	16.850	15.884	277
2022-12-20	16.750	16.950	16.400	16.950	15.978	166
2022-12-19	17.000	17.000	16.750	16.750	15.790	454
2022-12-16	16.750	16.950	16.750	16.950	15.978	94
2022-12-15	17.100	17.100	16.750	16.750	15.790	395
2022-12-14	17.550	17.700	16.950	16.950	15.978	1,353
2022-12-13	17.650	17.900	17.500	17.550	16.544	1,396
2022-12-12	17.700	18.250	17.650	17.650	16.638	719
2022-12-09	18.250	18.250	18.000	18.000	16.968	213
2022-12-08	18.100	18.250	18.100	18.250	17.204	89
2022-12-07	18.400	18.400	17.350	18.100	17.062	552
2022-12-06	18.850	18.850	18.400	18.400	17.345	247
2022-12-05	18.950	18.950	18.850	18.850	17.769	306
2022-12-02	18.950	18.950	18.950	18.950	17.864	16
2022-12-01	18.750	18.950	18.500	18.950	17.864	351
2022-11-30	18.750	18.750	18.750	18.750	17.675	1
2022-11-29	18.750	18.750	18.750	18.750	17.675	1
2022-11-28	19.350	19.350	18.750	18.750	17.675	186
2022-11-25	19.300	19.300	19.250	19.250	18.146	43
2022-11-24	19.050	19.050	19.050	19.050	17.958	1
2022-11-23	19.250	19.500	19.000	19.000	17.911	164
2022-11-22	19.400	19.400	19.250	19.250	18.146	28
2022-11-21	19.400	19.400	19.400	19.400	18.288	10
2022-11-18	19.450	19.450	19.400	19.400	18.288	3
2022-11-17	19.250	19.400	19.250	19.400	18.288	42
2022-11-16	19.000	19.250	19.000	19.250	18.146	273
2022-11-15	19.000	19.000	18.550	19.000	17.911	423
2022-11-14	18.500	18.800	18.450	18.800	17.722	440
2022-11-11	18.500	18.500	18.250	18.250	17.204	21
2022-11-10	18.350	18.500	18.100	18.500	17.439	21
2022-11-09	18.400	18.400	18.350	18.350	17.298	71
2022-11-08	17.600	18.150	17.550	18.150	17.109	389
2022-11-07	17.200	17.750	17.100	17.600	16.591	796
2022-11-04	17.450	17.600	17.250	17.250	16.261	852
2022-11-03	17.750	17.750	17.350	17.350	16.355	443
2022-11-02	17.750	18.150	17.750	17.750	16.732	11
2022-11-01	17.900	17.900	17.800	17.800	16.779	615
2022-10-31	18.250	18.250	17.800	17.900	16.874	452
2022-10-28	18.350	18.600	18.200	18.200	17.157	470
2022-10-27	19.000	19.000	18.350	18.350	17.298	895
2022-10-26	19.100	19.100	19.000	19.000	17.911	324
2022-10-25	20.400	20.400	19.100	19.100	18.005	963
2022-10-24	20.300	20.300	20.300	20.300	19.136	1
2022-10-21	20.300	20.300	20.300	20.300	19.136	3

← NewerPage 17 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.