Baikowski SASU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	24.200	24.400	23.600	24.000	21.879	465
2022-02-07	22.400	24.200	22.400	23.800	21.696	424
2022-02-04	24.000	24.200	22.200	24.200	22.061	946
2022-02-03	23.200	24.000	22.200	23.800	21.696	1,932
2022-02-02	21.200	23.400	21.200	22.800	20.785	5,116
2022-02-01	20.000	21.200	20.000	21.200	19.326	488
2022-01-28	21.000	21.200	21.000	21.200	19.326	10
2022-01-27	21.000	21.000	21.000	21.000	19.144	1
2022-01-26	20.800	21.000	20.000	21.000	19.144	4,571
2022-01-25	20.000	21.400	20.000	20.400	18.597	1,936
2022-01-24	21.000	21.000	20.600	20.600	18.779	2,798
2022-01-21	21.000	21.000	21.000	21.000	19.144	306
2022-01-20	21.000	21.000	21.000	21.000	19.144	20
2022-01-19	21.200	21.200	21.200	21.200	19.326	77
2022-01-18	21.400	21.800	21.200	21.800	19.873	110
2022-01-17	21.600	22.200	21.400	21.400	19.508	216
2022-01-14	21.600	21.600	21.600	21.600	19.691	1
2022-01-13	21.600	21.600	21.600	21.600	19.691	15
2022-01-12	21.400	22.000	21.400	22.000	20.055	201
2022-01-11	21.400	21.400	21.400	21.400	19.508	55
2022-01-10	21.600	21.600	21.600	21.600	19.691	22
2022-01-07	21.200	21.800	21.200	21.800	19.873	320
2022-01-06	21.200	21.200	21.000	21.000	19.144	601
2022-01-05	21.600	22.000	21.600	21.600	19.691	127
2022-01-04	21.600	21.600	21.600	21.600	19.691	10
2022-01-03	22.000	22.000	21.600	21.600	19.691	131
2021-12-31	21.200	21.600	21.200	21.600	19.691	20
2021-12-30	21.800	22.000	21.200	21.200	19.326	624
2021-12-29	21.200	21.800	21.200	21.800	19.873	746
2021-12-28	21.000	21.200	20.800	21.000	19.144	3,782
2021-12-27	18.500	20.200	18.500	20.200	18.414	2,137
2021-12-24	18.700	18.700	18.500	18.500	16.865	101
2021-12-23	18.600	18.700	18.600	18.700	17.047	101
2021-12-22	18.500	18.600	18.500	18.600	16.956	352
2021-12-21	18.800	18.800	18.400	18.400	16.774	43
2021-12-20	19.000	19.000	18.500	18.800	17.138	515
2021-12-17	19.600	19.600	18.600	19.400	17.685	126
2021-12-16	19.400	19.400	19.400	19.400	17.685	10
2021-12-15	19.500	19.500	19.400	19.400	17.685	50
2021-12-14	18.700	19.700	18.600	19.400	17.685	2,183
2021-12-13	19.200	19.700	18.600	19.000	17.321	1,143
2021-12-10	19.700	19.700	19.600	19.600	17.868	618
2021-12-09	20.200	20.400	19.700	19.700	17.959	729
2021-12-08	20.000	20.000	20.000	20.000	18.232	50
2021-12-07	20.800	21.200	19.800	21.200	19.326	210
2021-12-06	21.000	21.000	21.000	21.000	19.144	155
2021-12-03	21.200	21.200	20.800	20.800	18.961	309
2021-12-02	19.400	21.200	19.400	21.200	19.326	978
2021-12-01	19.200	19.600	19.200	19.500	17.776	104
2021-11-30	19.800	20.000	19.200	19.200	17.503	296
2021-11-29	20.200	20.200	19.100	19.400	17.685	184
2021-11-26	20.000	20.400	20.000	20.400	18.597	100
2021-11-23	19.300	20.000	18.800	20.000	18.232	1,431
2021-11-22	19.400	20.000	18.500	20.000	18.232	4,395
2021-11-19	20.600	20.600	19.600	19.600	17.868	1,690
2021-11-18	21.000	21.000	19.800	20.800	18.961	1,563
2021-11-17	21.200	21.200	20.400	20.800	18.961	539
2021-11-16	22.000	22.400	21.000	21.200	19.326	855
2021-11-15	20.800	21.600	20.800	21.600	19.691	282
2021-11-12	20.600	20.800	20.600	20.600	18.779	1,056

← NewerPage 21 of 22 · 1,280 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.