Clinica Baviera S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-16	28.400	28.400	28.400	28.400	25.895	39
2024-04-15	28.000	28.600	28.000	28.300	25.804	13
2024-04-12	28.600	28.800	28.296	28.300	25.804	12
2024-04-11	28.800	28.800	28.400	28.400	25.895	3
2024-04-09	28.300	28.800	28.300	28.400	25.895	5
2024-04-08	28.800	29.000	28.800	29.000	26.442	2
2024-04-05	28.600	29.000	28.600	28.900	26.351	6
2024-04-03	28.300	28.396	27.700	28.396	25.891	13
2024-04-02	28.400	28.400	27.700	28.000	25.530	21
2024-03-28	29.000	29.000	27.900	28.300	25.804	1
2024-03-20	27.900	27.900	27.700	27.700	25.257	20
2024-03-19	27.700	28.400	27.600	27.600	25.166	152
2024-03-15	29.200	29.200	28.700	28.700	26.169	2
2024-03-13	28.700	29.000	28.700	29.000	26.442	1
2024-03-12	29.000	29.000	28.400	29.000	26.442	1
2024-03-08	28.500	28.500	28.300	28.400	25.895	7
2024-03-07	28.300	28.500	28.000	28.500	25.986	16
2024-03-06	27.900	27.900	27.700	27.700	25.257	3
2024-03-05	27.400	27.600	27.200	27.600	25.166	5
2024-03-04	26.800	27.100	26.500	27.100	24.710	1
2024-03-01	26.800	27.000	26.800	27.000	24.619	2
2024-02-29	26.000	27.000	26.000	26.500	24.163	35
2024-02-28	24.500	25.800	24.500	25.800	23.524	15
2024-02-22	24.200	24.200	24.200	24.200	22.066	1
2024-02-15	24.100	24.100	24.000	24.000	21.883	18
2024-02-14	23.500	24.100	23.500	24.100	21.974	1
2024-02-12	24.900	24.900	24.800	24.800	22.613	11
2024-02-09	24.900	24.900	24.700	24.700	22.521	19
2024-02-02	24.200	24.600	24.200	24.500	22.339	5
2024-02-01	24.700	24.700	24.600	24.600	22.430	1
2024-01-31	24.600	24.700	24.600	24.700	22.521	8
2024-01-25	24.300	24.300	24.300	24.300	22.157	5
2024-01-24	24.700	24.700	24.400	24.400	22.248	5
2024-01-22	24.800	24.800	24.400	24.800	22.613	11
2024-01-16	24.400	24.600	23.800	24.100	21.974	20
2024-01-12	24.000	24.100	23.700	24.100	21.974	2
2024-01-10	23.400	23.400	23.100	23.100	21.063	1
2024-01-09	23.700	23.700	23.300	23.300	21.245	2
2024-01-05	23.400	23.400	23.100	23.100	21.063	16
2024-01-04	23.500	23.600	23.300	23.300	21.245	17
2024-01-02	23.700	23.700	22.900	23.700	21.610	7
2023-12-22	22.500	22.800	22.500	22.800	20.789	1
2023-12-14	22.600	22.600	22.600	22.600	20.607	1
2023-12-13	21.500	21.500	21.500	21.500	19.604	2
2023-12-08	21.600	21.600	21.300	21.300	19.421	4
2023-12-07	22.400	22.400	21.900	21.900	19.968	5
2023-12-06	22.000	22.000	21.800	21.800	19.877	1
2023-12-05	22.000	22.000	21.900	21.900	19.968	5
2023-11-29	21.900	21.900	21.900	21.900	19.968	2
2023-11-28	22.000	22.000	22.000	22.000	20.060	2
2023-11-23	20.400	21.000	20.400	21.000	19.148	5
2023-11-10	20.100	20.100	20.100	20.100	18.327	2
2023-11-03	19.400	19.400	19.400	19.400	17.689	2
2023-10-11	21.000	21.000	21.000	21.000	19.148	1
2023-10-04	20.400	20.400	20.400	20.400	18.601	4
2023-10-02	21.000	21.000	21.000	21.000	19.148	1
2023-09-28	21.000	21.000	21.000	21.000	19.148	1
2023-09-27	20.500	20.500	20.500	20.500	18.692	1
2023-09-22	21.400	21.400	21.000	21.400	19.512	15
2023-09-21	21.500	21.500	21.500	21.500	19.604	1

← NewerPage 10 of 12 · 695 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	1.2717 EUR
2025-06-11	1.2717 EUR
2024-07-16	1.2717 EUR
2023-05-31	0.6480 EUR
2022-12-14	0.4050 EUR
2022-05-25	0.4293 EUR
2021-12-21	0.4050 EUR
2021-05-26	0.4471 EUR
2019-06-11	0.4698 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.