Baikowski SASU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	20.300	20.300	20.300	20.300	19.136	7
2022-10-19	20.500	20.500	20.300	20.300	19.136	47
2022-10-18	20.500	20.500	20.500	20.500	19.325	1
2022-10-17	20.500	20.500	20.500	20.500	19.325	104
2022-10-14	20.000	20.200	19.400	20.200	19.042	227
2022-10-13	19.900	20.000	19.900	20.000	18.853	14
2022-10-12	19.900	19.900	19.900	19.900	18.759	1
2022-10-11	19.900	19.900	19.900	19.900	18.759	1
2022-10-10	19.900	19.900	19.900	19.900	18.759	8
2022-10-07	20.200	20.500	19.900	19.900	18.759	126
2022-10-06	19.600	20.200	19.550	20.200	19.042	310
2022-10-05	20.100	20.100	19.600	19.600	18.476	464
2022-10-04	19.700	20.100	19.100	20.000	18.853	1,283
2022-10-03	21.100	21.100	19.100	19.700	18.571	1,089
2022-09-30	21.200	21.400	21.200	21.400	20.173	65
2022-09-29	21.200	21.200	21.200	21.200	19.984	115
2022-09-28	22.100	22.100	21.000	21.000	19.796	452
2022-09-27	21.900	22.200	21.900	22.100	20.833	191
2022-09-26	22.000	22.000	21.900	21.900	20.644	71
2022-09-23	23.900	23.900	21.500	21.700	20.456	858
2022-09-22	24.300	24.300	23.900	23.900	22.530	771
2022-09-21	24.400	24.400	24.300	24.300	22.907	405
2022-09-20	25.000	25.000	24.400	24.400	23.001	256
2022-09-19	25.000	25.000	25.000	25.000	23.567	37
2022-09-16	24.900	25.000	24.600	25.000	23.567	62
2022-09-15	25.000	25.000	24.600	25.000	23.567	165
2022-09-14	25.000	25.100	25.000	25.100	23.661	124
2022-09-13	25.100	25.100	25.100	25.100	23.661	5
2022-09-12	24.500	25.100	24.500	25.100	23.661	236
2022-09-09	24.900	24.900	24.500	24.500	23.095	293
2022-09-08	24.700	24.900	24.700	24.900	23.472	41
2022-09-07	24.700	24.700	24.700	24.700	23.284	1
2022-09-06	24.900	25.000	24.700	24.700	23.284	83
2022-09-05	24.900	24.900	24.900	24.900	23.472	1
2022-09-02	25.100	25.300	24.900	24.900	23.472	79
2022-09-01	25.400	25.400	25.100	25.100	23.661	64
2022-08-31	24.800	25.400	24.800	25.400	23.944	157
2022-08-30	24.600	24.800	24.600	24.800	23.378	21
2022-08-29	24.600	25.000	24.600	24.600	23.190	189
2022-08-26	25.100	25.100	24.600	24.600	23.190	127
2022-08-25	25.100	25.400	24.900	24.900	23.472	756
2022-08-24	25.400	25.400	25.200	25.200	23.755	17
2022-08-23	25.300	25.500	25.300	25.500	24.038	27
2022-08-22	25.500	25.500	25.300	25.300	23.849	212
2022-08-19	26.900	26.900	25.100	25.500	24.038	1,135
2022-08-18	27.100	27.400	26.800	26.800	25.263	223
2022-08-17	26.800	27.100	26.800	27.100	25.546	277
2022-08-16	26.900	26.900	26.500	26.500	24.981	68
2022-08-15	26.800	26.800	26.700	26.800	25.263	168
2022-08-12	27.000	27.000	25.900	26.500	24.981	538
2022-08-11	27.100	27.100	26.500	27.000	25.452	592
2022-08-10	26.200	26.800	25.900	26.800	25.263	688
2022-08-09	26.200	26.400	25.800	26.200	24.698	554
2022-08-08	26.200	26.500	25.400	26.100	24.604	507
2022-08-05	26.200	26.200	26.200	26.200	24.698	17
2022-08-04	26.100	26.200	25.400	26.200	24.698	256
2022-08-03	26.500	26.500	25.900	26.200	24.698	343
2022-08-02	25.200	26.500	25.200	26.500	24.981	421
2022-08-01	24.000	26.500	24.000	25.500	24.038	834
2022-07-29	23.500	23.500	22.600	23.400	22.058	3,079

← NewerPage 18 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.