Baikowski SASU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	17.000	17.000	16.900	16.900	16.470	102
2025-02-24	17.100	17.100	16.500	17.100	16.664	495
2025-02-21	16.900	17.300	16.800	17.300	16.859	2,445
2025-02-20	16.600	16.900	16.400	16.900	16.470	44
2025-02-19	16.500	16.800	16.500	16.800	16.372	165
2025-02-18	16.900	16.900	16.700	16.700	16.275	95
2025-02-17	16.900	16.900	16.600	16.900	16.470	249
2025-02-14	17.200	17.200	17.200	17.200	16.762	1
2025-02-13	17.200	17.200	16.900	16.900	16.470	511
2025-02-12	16.600	16.700	15.900	16.700	16.275	18
2025-02-11	16.300	16.300	16.300	16.300	15.885	1
2025-02-10	16.200	16.300	16.100	16.300	15.885	226
2025-02-07	16.000	16.200	15.900	16.200	15.787	10,135
2025-02-06	15.500	16.300	15.500	15.900	15.495	1,176
2025-02-05	16.500	16.500	15.900	16.400	15.982	684
2025-02-04	16.300	16.600	16.300	16.500	16.080	784
2025-02-03	16.200	16.300	16.100	16.300	15.885	792
2025-01-31	16.500	16.500	16.200	16.200	15.787	351
2025-01-30	16.400	17.300	16.200	16.500	16.080	3,959
2025-01-29	16.400	16.400	15.400	16.000	15.592	238
2025-01-28	15.400	16.300	15.200	16.300	15.885	2,298
2025-01-27	15.200	15.500	15.100	15.400	15.008	226
2025-01-24	15.400	15.400	15.000	15.200	14.813	89
2025-01-23	15.300	15.600	15.300	15.400	15.008	325
2025-01-22	15.200	15.300	14.900	15.300	14.910	1,706
2025-01-21	15.500	15.500	15.200	15.200	14.813	151
2025-01-20	15.300	15.500	15.200	15.500	15.105	248
2025-01-17	15.300	15.300	15.100	15.300	14.910	111
2025-01-16	15.300	15.300	15.300	15.300	14.910	1
2025-01-15	15.200	15.400	15.200	15.300	14.910	171
2025-01-14	15.500	15.500	15.500	15.500	15.105	1
2025-01-13	15.900	15.900	15.200	15.500	15.105	711
2025-01-10	16.000	16.000	15.400	15.800	15.398	343
2025-01-09	16.100	16.100	16.000	16.000	15.592	14
2025-01-08	15.900	16.100	15.900	16.100	15.690	11
2025-01-07	16.000	16.100	15.800	16.000	15.592	89
2025-01-06	15.800	16.000	15.800	16.000	15.592	43
2025-01-03	15.900	15.900	15.900	15.900	15.495	32
2025-01-02	15.800	15.800	15.400	15.700	15.300	51
2024-12-31	14.500	16.000	14.500	15.600	15.203	529
2024-12-30	15.300	15.300	14.400	14.400	14.033	235
2024-12-27	15.600	15.900	15.300	15.300	14.910	1,285
2024-12-24	15.100	15.600	15.100	15.600	15.203	316
2024-12-23	14.600	15.000	14.600	15.000	14.618	2,343
2024-12-20	14.500	14.600	14.400	14.400	14.033	15
2024-12-19	14.500	14.500	14.200	14.500	14.131	500
2024-12-18	14.500	14.700	14.400	14.700	14.326	105
2024-12-17	14.400	14.500	14.100	14.500	14.131	495
2024-12-16	14.700	14.700	14.300	14.500	14.131	301
2024-12-13	14.600	15.400	14.600	14.600	14.228	1,004
2024-12-12	14.400	14.600	14.400	14.500	14.131	157
2024-12-11	14.100	15.400	14.100	14.300	13.936	1,780
2024-12-10	13.800	14.000	13.800	13.800	13.449	616
2024-12-09	13.700	14.500	13.700	13.800	13.449	4,485
2024-12-06	13.700	14.200	13.600	13.600	13.254	22,631
2024-12-05	14.300	14.300	13.500	13.600	13.254	1,495
2024-12-04	14.400	14.400	13.700	14.200	13.838	3,317
2024-12-03	14.300	15.200	14.300	14.300	13.936	4,046
2024-12-02	14.900	15.000	14.300	14.300	13.936	3,646
2024-11-29	15.400	15.400	14.900	15.000	14.618	1,546

← NewerPage 8 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.