BAWAG Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	67.675	68.800	67.400	68.750	63.194	2,075
2024-08-22	67.675	68.150	67.100	67.700	62.229	4,905
2024-08-21	67.150	67.950	67.150	67.550	62.091	10,696
2024-08-20	67.825	68.100	66.550	67.442	61.992	555
2024-08-19	67.175	68.100	67.100	67.401	61.954	2,405
2024-08-16	67.625	67.850	66.700	67.262	61.827	2,415
2024-08-15	66.950	67.900	66.700	67.359	61.916	81,267
2024-08-14	65.475	67.250	65.450	67.083	61.662	14,171
2024-08-13	64.650	65.300	64.500	64.901	59.656	3,634
2024-08-12	65.525	65.650	64.600	65.497	60.204	189
2024-08-09	64.600	65.650	64.450	65.250	59.977	69,480
2024-08-08	64.200	64.750	63.400	64.400	59.196	3,616
2024-08-07	63.150	65.150	63.150	65.150	59.885	1,060
2024-08-06	62.950	63.800	61.500	62.436	57.390	2,734
2024-08-05	60.550	62.050	60.150	61.083	56.147	14,825
2024-08-02	65.225	66.200	63.150	63.150	58.047	33,356
2024-08-01	67.675	68.100	66.950	67.327	61.886	68,535
2024-07-31	68.450	68.500	67.100	67.150	61.723	47,977
2024-07-30	66.600	68.550	66.350	67.839	62.357	9,877
2024-07-29	66.800	67.250	66.786	66.873	61.469	1,597
2024-07-26	66.750	66.910	66.250	66.308	60.950	4,409
2024-07-25	66.650	66.650	65.300	65.525	60.230	1,633
2024-07-24	67.500	67.500	66.750	67.236	61.803	5,227
2024-07-23	67.625	68.200	67.350	67.866	62.382	156,761
2024-07-22	66.700	67.800	66.700	67.016	61.600	9,875
2024-07-19	65.675	67.550	65.650	66.126	60.782	2,064
2024-07-18	66.250	68.350	66.000	66.900	61.494	15,955
2024-07-17	66.000	66.100	65.400	65.700	60.391	3,868
2024-07-16	65.775	66.450	64.850	66.400	61.034	58,319
2024-07-15	66.000	66.350	65.650	65.915	60.589	1,023
2024-07-12	66.050	66.600	65.950	66.304	60.945	1,875
2024-07-11	64.700	66.400	64.700	65.600	60.299	28,490
2024-07-10	64.000	64.300	63.650	63.808	58.651	5,242
2024-07-09	64.650	64.750	63.800	64.327	59.129	104,487
2024-07-08	64.350	65.250	64.200	64.787	59.552	83,455
2024-07-05	64.550	65.100	64.100	64.530	59.316	9,336
2024-07-04	62.450	64.500	62.450	63.651	58.507	101,290
2024-07-03	62.300	63.000	62.200	62.554	57.499	5,265
2024-07-02	61.125	61.700	60.650	60.996	56.067	5,832
2024-07-01	60.650	61.250	60.000	60.662	55.760	3,127
2024-06-28	59.175	59.250	58.700	59.000	54.232	64,793
2024-06-27	58.450	58.950	58.200	58.662	53.921	7,561
2024-06-26	59.000	59.000	58.100	58.449	53.725	11,922
2024-06-25	59.125	59.450	58.550	58.750	54.002	52,839
2024-06-24	58.900	59.750	58.800	59.433	54.630	2,676
2024-06-21	60.000	60.100	57.950	58.398	53.679	9,116
2024-06-20	59.075	59.900	59.000	59.410	54.609	5,610
2024-06-19	59.675	59.850	59.000	59.272	54.482	111,546
2024-06-18	58.900	59.800	58.900	59.050	54.278	11,183
2024-06-17	57.275	58.000	57.150	57.550	52.899	384,297
2024-06-14	58.750	58.950	56.900	57.359	52.724	25,776
2024-06-13	59.675	59.950	58.900	59.663	54.842	803
2024-06-12	58.550	59.900	58.550	59.900	55.059	463
2024-06-11	60.150	60.200	57.900	58.100	53.405	58,885
2024-06-10	59.675	59.750	59.000	59.478	54.671	188
2024-06-07	60.200	60.350	59.600	60.121	55.262	4,126
2024-06-06	59.625	60.450	59.350	59.950	55.105	59,055
2024-06-05	58.900	59.500	58.900	59.394	54.595	1,669
2024-06-04	60.300	60.300	58.652	58.944	54.181	60,420
2024-06-03	61.125	61.250	59.823	59.823	54.988	77,482

← NewerPage 10 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-24	2.2000 EUR
2025-04-08	5.5000 EUR
2024-04-10	5.0000 EUR
2023-04-04	3.7000 EUR
2022-04-01	3.0000 EUR
2021-10-06	4.7218 EUR
2021-03-10	0.4551 EUR
2019-05-08	2.1782 EUR

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