Clinica Baviera S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-07	30.700	33.000	29.800	33.000	31.339	102
2025-04-04	34.600	34.600	32.000	33.000	31.339	4
2025-04-03	34.600	35.400	32.500	34.600	32.858	431,710
2025-04-02	35.500	35.500	35.400	35.400	33.618	7
2025-04-01	35.600	35.600	35.600	35.600	33.808	10
2025-03-31	35.200	35.900	35.200	35.500	33.713	1
2025-03-27	35.900	36.000	35.900	35.900	34.093	1
2025-03-21	35.400	35.400	35.200	35.200	33.428	1
2025-03-20	35.900	35.900	34.600	34.600	32.858	9
2025-03-19	35.300	35.300	35.000	35.300	33.523	9
2025-03-18	35.400	36.200	35.100	35.200	33.428	2
2025-03-17	36.000	36.100	35.600	35.600	33.808	3
2025-03-14	35.600	35.600	35.200	35.600	33.808	1
2025-03-13	35.200	35.800	35.100	35.300	33.523	5
2025-03-12	35.000	35.400	35.000	35.400	33.618	4
2025-03-11	34.500	35.000	34.500	34.600	32.858	1
2025-03-10	34.200	34.800	34.200	34.800	33.048	3
2025-03-07	34.900	34.900	34.500	34.800	33.048	2
2025-03-06	33.700	34.500	33.700	34.500	32.763	1
2025-03-04	34.100	34.800	34.100	34.800	33.048	5
2025-03-03	35.000	35.400	34.800	34.800	33.048	1
2025-02-28	33.800	33.800	33.600	33.700	32.003	19
2025-02-27	33.000	33.700	33.000	33.700	32.003	1
2025-02-25	34.300	34.300	33.000	33.000	31.339	15
2025-02-21	33.500	33.500	33.500	33.500	31.813	8
2025-02-20	33.600	33.600	33.600	33.600	31.908	1
2025-02-19	34.100	34.100	33.900	33.900	32.193	10
2025-02-18	34.000	34.100	34.000	34.100	32.383	2
2025-02-17	34.100	34.100	34.000	34.000	32.288	2
2025-02-14	35.500	35.500	34.100	34.100	32.383	3
2025-02-13	34.800	35.200	34.600	35.200	33.428	22
2025-02-12	34.600	35.400	34.600	35.400	33.618	1
2025-02-11	35.500	35.500	35.500	35.500	33.713	1
2025-02-10	35.500	35.500	35.200	35.300	33.523	3
2025-02-07	35.400	35.500	35.400	35.400	33.618	1
2025-02-06	34.600	36.000	34.600	35.200	33.428	6
2025-02-05	34.400	34.500	34.200	34.200	32.478	3
2025-02-04	34.200	34.500	34.200	34.500	32.763	2
2025-01-31	34.000	34.200	34.000	34.200	32.478	2
2025-01-29	33.900	33.900	33.600	33.900	32.193	7
2025-01-28	33.000	33.000	32.900	33.000	31.339	8
2025-01-24	32.000	32.700	31.900	32.700	31.054	100
2025-01-22	32.600	32.600	31.800	31.800	30.199	304
2025-01-21	32.500	32.500	32.500	32.500	30.864	10
2025-01-20	32.500	32.600	32.300	32.300	30.674	2
2025-01-17	32.800	32.800	32.800	32.800	31.149	7
2025-01-15	33.000	33.000	32.700	32.700	31.054	1
2025-01-14	32.500	33.100	32.500	33.100	31.434	1
2025-01-13	32.900	33.100	32.900	33.100	31.434	1
2025-01-09	33.000	33.000	32.500	32.900	31.244	17
2025-01-08	33.500	33.500	33.300	33.300	31.624	1
2025-01-07	33.600	33.600	32.900	32.900	31.244	105
2025-01-06	33.600	33.600	32.600	33.000	31.339	14
2025-01-03	33.400	33.400	32.700	32.700	31.054	152
2025-01-02	33.400	33.400	31.500	32.600	30.959	5
2024-12-31	32.000	32.000	31.800	31.800	30.199	85
2024-12-27	31.500	32.000	31.500	32.000	30.389	8
2024-12-24	30.900	30.900	30.900	30.900	29.344	2
2024-12-23	30.900	31.300	30.500	31.300	29.724	92
2024-12-20	32.100	32.100	31.000	31.000	29.439	5

← NewerPage 7 of 12 · 694 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.