Clinica Baviera S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-19	31.300	31.500	31.200	31.200	29.629	45
2024-12-18	31.600	31.700	31.200	31.200	29.629	120
2024-12-17	32.200	32.200	32.000	32.000	30.389	3
2024-12-16	32.500	32.500	32.200	32.200	30.579	100
2024-12-13	32.700	32.800	31.700	32.400	30.769	39
2024-12-12	32.900	32.900	31.700	31.700	30.104	95
2024-12-11	33.000	33.000	32.900	33.000	31.339	51
2024-12-09	33.500	33.500	33.400	33.500	31.813	2
2024-12-06	33.800	34.100	32.900	33.500	31.813	64
2024-12-05	34.100	34.100	33.800	33.900	32.193	1
2024-12-04	34.000	34.100	33.800	33.900	32.193	168
2024-12-03	34.000	34.100	34.000	34.100	32.383	92
2024-12-02	34.100	34.100	33.900	33.900	32.193	40
2024-11-29	33.500	34.100	33.500	34.100	32.383	18
2024-11-28	32.900	33.500	32.900	33.500	31.813	116
2024-11-27	33.900	33.900	32.900	32.900	31.244	176
2024-11-26	33.900	33.900	33.800	33.800	32.098	44
2024-11-25	35.000	35.000	33.300	33.500	31.813	174
2024-11-22	35.000	35.000	34.500	34.500	32.763	2
2024-11-21	35.000	35.000	35.000	35.000	33.238	27
2024-11-19	35.200	35.700	34.900	34.900	33.143	210
2024-11-18	35.100	35.100	35.000	35.000	33.238	6
2024-11-15	35.200	35.800	35.200	35.500	33.713	116
2024-11-13	35.500	35.800	35.500	35.700	33.903	3
2024-11-12	34.500	35.400	34.500	35.400	33.618	137
2024-11-11	34.900	34.900	34.500	34.700	32.953	29
2024-11-08	35.200	35.200	34.800	34.800	33.048	150
2024-11-07	35.500	35.500	35.500	35.500	33.713	10
2024-11-06	36.000	36.400	35.300	35.900	34.093	30
2024-11-05	36.900	36.900	35.100	35.100	33.333	7
2024-11-04	32.900	37.900	32.900	35.800	33.998	92
2024-11-01	33.800	34.200	32.700	32.700	31.054	162
2024-10-31	35.900	36.000	35.000	35.300	33.523	120
2024-10-30	37.100	38.000	36.400	36.400	34.567	230
2024-10-29	38.400	38.400	37.800	37.900	35.992	44
2024-10-28	38.600	38.700	37.800	38.700	36.752	79
2024-10-23	37.000	38.000	37.000	38.000	36.087	35
2024-10-22	38.900	38.900	38.800	38.800	36.847	29
2024-10-21	40.300	40.300	38.500	38.500	36.562	6
2024-10-18	38.100	39.000	37.700	39.000	37.037	32
2024-10-17	36.600	38.700	36.600	38.700	36.752	51
2024-10-15	36.600	36.600	36.600	36.600	34.757	13
2024-10-11	35.400	35.800	35.400	35.800	33.998	1
2024-10-08	35.000	35.800	35.000	35.500	33.713	2
2024-10-07	35.100	35.800	35.100	35.100	33.333	3
2024-10-04	35.700	35.800	35.500	35.800	33.998	4
2024-10-03	35.800	36.000	35.800	36.000	34.188	4
2024-10-02	35.300	36.000	35.300	35.800	33.998	28
2024-10-01	35.500	35.500	35.500	35.500	33.713	1
2024-09-30	35.600	35.600	35.400	35.500	33.713	9
2024-09-27	35.500	35.500	35.000	35.000	33.238	18
2024-09-26	35.200	35.200	34.800	34.800	33.048	10
2024-09-25	34.600	34.600	34.400	34.400	32.668	19
2024-09-24	34.000	34.000	34.000	34.000	32.288	4
2024-09-20	35.500	35.500	34.800	34.800	33.048	1
2024-09-19	35.300	35.800	35.000	35.800	33.998	7
2024-09-18	35.000	38.000	35.000	37.500	35.612	14
2024-09-17	33.700	33.700	33.700	33.700	32.003	11
2024-09-16	32.200	32.900	32.200	32.900	31.244	12
2024-09-10	32.000	32.200	32.000	32.200	30.579	4

← NewerPage 8 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.