Clinica Baviera S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-10	32.000	32.200	32.000	32.200	30.579	4
2024-09-09	31.400	31.900	31.400	31.600	30.009	6
2024-09-06	31.000	31.000	30.500	30.800	29.249	6
2024-09-05	30.500	31.000	30.500	30.900	29.344	3
2024-09-02	30.500	30.500	30.300	30.400	28.870	11
2024-08-30	30.100	30.200	30.100	30.200	28.680	40
2024-08-29	30.000	30.000	29.900	29.900	28.395	5
2024-08-22	30.000	30.000	30.000	30.000	28.490	4
2024-08-21	29.800	29.800	29.800	29.800	28.300	7
2024-08-20	29.900	29.900	29.900	29.900	28.395	10
2024-08-14	28.700	28.700	28.700	28.700	27.255	1
2024-08-07	28.700	28.700	28.700	28.700	27.255	1
2024-08-06	28.400	28.400	28.400	28.400	26.970	2
2024-08-05	28.800	28.800	27.800	27.800	26.400	16
2024-08-02	29.600	29.600	29.000	29.000	27.540	1
2024-08-01	30.000	30.000	30.000	30.000	28.490	6
2024-07-31	29.600	30.000	29.600	29.800	28.300	2
2024-07-30	30.000	30.000	30.000	30.000	28.490	2
2024-07-29	30.100	30.100	29.900	29.900	28.395	33
2024-07-26	30.200	30.200	30.000	30.000	28.490	3
2024-07-25	28.700	29.400	28.700	29.200	27.730	11
2024-07-24	28.800	28.800	28.400	28.400	26.970	20
2024-07-23	28.600	28.600	28.600	28.600	27.160	1
2024-07-22	29.600	29.800	29.600	29.700	28.205	29
2024-07-19	29.800	29.800	29.800	29.800	28.300	4
2024-07-18	29.500	29.500	29.500	29.500	28.015	22
2024-07-17	29.600	29.600	29.500	29.500	28.015	178
2024-07-16	30.000	30.400	29.500	29.500	28.015	345
2024-07-15	32.000	32.000	31.900	31.900	29.086	2
2024-07-12	30.500	32.000	30.500	31.900	29.086	19
2024-07-11	30.400	30.400	30.400	30.400	27.719	25
2024-07-10	29.000	29.500	28.700	29.500	26.898	2
2024-07-08	29.200	29.200	29.000	29.000	26.442	1
2024-07-05	28.500	28.500	28.500	28.500	25.986	7
2024-07-03	26.900	26.900	26.900	26.900	24.527	1
2024-07-02	27.000	27.000	27.000	27.000	24.619	2
2024-07-01	26.700	27.700	26.500	27.700	25.257	16
2024-06-25	27.500	27.500	27.500	27.500	25.074	1
2024-06-24	28.000	28.000	27.800	27.800	25.348	4
2024-06-17	27.900	28.300	27.900	28.200	25.713	1
2024-06-14	27.900	27.900	27.900	27.900	25.439	3
2024-06-05	29.200	29.200	28.000	28.000	25.530	14
2024-06-03	29.000	29.200	29.000	29.200	26.624	7
2024-05-30	29.200	29.200	29.000	29.000	26.442	1
2024-05-28	29.200	29.200	29.200	29.200	26.624	4
2024-05-24	28.800	29.200	28.800	29.200	26.624	2
2024-05-20	29.000	29.000	28.600	28.600	26.077	2
2024-05-17	28.800	29.100	28.800	29.100	26.533	15
2024-05-14	28.500	28.700	28.500	28.700	26.169	1
2024-05-13	28.600	28.600	28.500	28.500	25.986	20
2024-05-09	28.400	28.600	28.200	28.200	25.713	13
2024-05-08	28.600	28.600	28.600	28.600	26.077	22
2024-05-07	28.600	28.600	28.500	28.500	25.986	15
2024-05-03	28.400	28.400	28.400	28.400	25.895	3
2024-05-02	28.400	28.400	28.400	28.400	25.895	3
2024-04-29	28.400	28.400	28.400	28.400	25.895	8
2024-04-25	28.300	28.400	28.300	28.400	25.895	6
2024-04-23	28.400	28.400	28.300	28.300	25.804	9
2024-04-22	28.100	28.400	28.100	28.400	25.895	1
2024-04-19	28.300	28.300	27.900	27.900	25.439	5

← NewerPage 9 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.