Baikowski SASU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-04	24.600	24.700	23.200	24.600	22.426	864
2022-05-03	22.700	24.800	22.500	24.700	22.517	2,551
2022-05-02	24.700	24.700	23.000	24.400	22.243	236
2022-04-29	24.500	24.500	24.500	24.500	22.334	115
2022-04-28	24.100	25.000	23.300	24.500	22.334	2,013
2022-04-27	22.800	23.700	22.800	23.700	21.605	911
2022-04-26	23.000	24.600	22.400	22.400	20.420	1,102
2022-04-25	22.400	23.000	21.300	23.000	20.967	179
2022-04-22	23.100	23.500	22.100	22.900	20.876	611
2022-04-21	21.900	23.400	21.100	23.200	21.149	1,571
2022-04-20	21.600	22.400	20.700	21.900	19.964	1,523
2022-04-19	22.600	22.600	21.600	21.600	19.691	362
2022-04-14	21.000	21.700	20.300	21.700	19.782	172
2022-04-13	21.600	21.600	21.400	21.400	19.508	72
2022-04-12	21.200	21.800	21.200	21.700	19.782	295
2022-04-11	20.200	21.200	19.600	21.100	19.235	1,687
2022-04-08	19.600	20.200	19.600	20.200	18.414	145
2022-04-07	19.600	19.850	19.600	19.850	18.095	655
2022-04-06	19.800	19.800	19.550	19.550	17.822	376
2022-04-05	19.750	20.000	19.750	20.000	18.232	400
2022-04-04	19.600	19.900	19.550	19.900	18.141	1,417
2022-04-01	20.000	20.000	19.600	19.600	17.868	100
2022-03-31	19.100	19.800	18.800	19.600	17.868	227
2022-03-30	18.500	19.800	18.500	19.600	17.868	554
2022-03-29	17.900	18.600	17.600	18.600	16.956	1,724
2022-03-28	17.900	18.000	17.900	18.000	16.409	786
2022-03-25	18.000	18.200	16.900	18.000	16.409	2,483
2022-03-24	18.400	19.000	17.200	17.500	15.953	2,670
2022-03-23	18.400	18.900	18.400	18.900	17.229	25
2022-03-22	19.000	19.000	18.900	18.900	17.229	2,182
2022-03-21	18.600	19.300	18.500	19.000	17.321	1,484
2022-03-18	18.800	18.800	18.800	18.800	17.138	20
2022-03-17	18.500	19.000	18.200	18.900	17.229	978
2022-03-16	18.600	19.000	18.500	18.500	16.865	525
2022-03-15	19.200	19.200	18.500	18.500	16.865	130
2022-03-14	19.000	19.800	19.000	19.000	17.321	921
2022-03-11	18.400	19.400	18.400	19.000	17.321	1,519
2022-03-10	19.000	19.000	19.000	19.000	17.321	25
2022-03-09	19.000	19.000	18.400	18.900	17.229	2,316
2022-03-08	18.100	19.500	18.100	18.700	17.047	455
2022-03-07	18.900	20.000	17.500	19.800	18.050	1,203
2022-03-04	20.000	20.000	19.900	20.000	18.232	522
2022-03-03	19.800	20.400	19.200	20.000	18.232	2,278
2022-03-02	20.400	20.400	20.400	20.400	18.597	15
2022-03-01	20.800	20.800	19.800	20.800	18.961	297
2022-02-28	21.000	21.000	20.800	20.800	18.961	66
2022-02-25	19.900	20.800	19.800	20.800	18.961	215
2022-02-24	20.400	21.000	19.800	20.600	18.779	843
2022-02-23	21.200	21.400	20.400	21.400	19.508	84
2022-02-22	20.200	21.000	20.200	21.000	19.144	545
2022-02-21	20.600	22.400	20.400	21.400	19.508	1,149
2022-02-18	21.600	22.400	21.600	22.400	20.420	196
2022-02-17	22.600	22.800	21.400	22.800	20.785	905
2022-02-16	21.800	22.800	21.600	22.600	20.602	668
2022-02-15	22.800	23.000	22.400	22.800	20.785	820
2022-02-14	23.800	23.800	22.800	23.600	21.514	521
2022-02-11	23.000	23.800	23.000	23.800	21.696	45
2022-02-10	23.600	24.000	23.000	23.800	21.696	2,162
2022-02-09	24.000	24.600	23.200	23.600	21.514	379
2022-02-08	24.200	24.400	23.600	24.000	21.879	465

← NewerPage 20 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.