BAWAG Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	59.925	60.650	59.900	60.250	55.381	11,062
2024-05-30	59.575	60.250	59.425	60.067	55.213	57,250
2024-05-29	61.625	61.900	59.683	61.434	56.470	282
2024-05-28	61.375	61.950	61.350	61.750	56.760	80,080
2024-05-24	60.650	61.600	60.200	60.734	55.826	3,852
2024-05-23	60.550	61.300	60.400	60.504	55.614	1,076
2024-05-22	60.300	60.800	60.250	60.550	55.657	84,993
2024-05-21	59.725	60.350	59.700	60.050	55.197	1,836
2024-05-20	60.200	60.200	59.950	60.129	55.269	154
2024-05-17	58.450	60.250	58.200	58.821	54.068	88,529
2024-05-16	58.850	58.950	58.000	58.221	53.516	1,506
2024-05-15	58.850	59.000	58.550	58.778	54.028	243,871
2024-05-14	58.300	59.000	58.300	58.593	53.858	2,565
2024-05-13	58.600	58.800	58.200	58.331	53.617	82,177
2024-05-10	58.600	58.950	58.550	58.788	54.037	91,458
2024-05-09	58.400	58.650	58.400	58.500	53.773	4,535
2024-05-08	58.850	59.100	58.550	58.650	53.910	125,108
2024-05-07	58.150	59.300	57.900	58.700	53.956	166,103
2024-05-03	57.375	57.850	57.100	57.200	52.577	4,385
2024-05-02	56.900	57.350	56.300	57.108	52.492	81,184
2024-05-01	55.818	55.818	55.818	55.818	51.307	116
2024-04-30	56.000	56.250	55.550	56.070	51.539	10,299
2024-04-29	55.500	57.850	55.500	56.796	52.206	12,309
2024-04-26	57.725	58.300	57.144	57.693	53.031	53,651
2024-04-25	58.300	58.450	57.391	57.700	53.037	20,184
2024-04-24	57.375	58.250	57.300	58.018	53.329	27,296
2024-04-23	56.350	57.450	56.350	57.224	52.599	5,569
2024-04-22	56.400	56.450	55.900	56.032	51.504	11,255
2024-04-19	55.275	56.129	55.250	55.850	51.337	5,232
2024-04-18	54.800	55.950	54.800	55.125	50.670	47,585
2024-04-17	53.425	54.700	53.400	54.480	50.077	13,934
2024-04-16	53.175	53.550	53.000	53.405	49.090	239,968
2024-04-15	54.550	54.900	53.800	53.945	49.585	830
2024-04-12	54.750	55.100	54.042	54.271	49.885	27,089
2024-04-11	56.250	56.300	54.995	55.370	50.896	17,642
2024-04-10	55.425	56.900	55.250	56.197	51.656	24,373
2024-04-09	60.000	60.450	59.900	60.015	50.569	3,533
2024-04-08	58.725	60.000	58.725	59.876	50.452	10,773
2024-04-05	58.650	58.800	58.177	58.756	49.508	3,969
2024-04-04	59.025	59.700	58.950	59.243	49.919	29,402
2024-04-03	58.300	58.650	58.278	58.433	49.236	17,298
2024-04-02	58.650	59.300	58.283	58.630	49.402	11,716
2024-03-28	58.550	59.100	58.350	58.691	49.454	14,393
2024-03-27	58.400	58.550	58.000	58.494	49.288	3,959
2024-03-26	58.750	59.300	58.400	58.826	49.568	9,059
2024-03-25	58.300	58.650	57.950	58.026	48.893	136,825
2024-03-22	57.950	58.925	57.950	58.109	48.963	23,025
2024-03-21	57.275	57.883	56.950	57.231	48.223	3,207
2024-03-20	56.650	57.150	56.300	56.856	47.907	5,394
2024-03-19	56.050	56.800	56.050	56.756	47.823	3,267
2024-03-18	55.225	56.044	54.600	56.044	47.223	101,005
2024-03-15	55.075	55.300	54.900	55.056	46.390	26,536
2024-03-14	54.974	55.350	54.974	55.216	46.525	4,372
2024-03-13	54.400	55.100	54.400	55.092	46.421	10,482
2024-03-12	53.175	54.350	53.050	53.772	45.309	7,720
2024-03-11	53.175	53.205	52.550	52.939	44.607	4,702
2024-03-08	54.600	54.700	53.250	53.733	45.276	7,117
2024-03-07	53.875	54.850	53.600	54.189	45.660	73,182
2024-03-06	53.475	55.000	53.300	54.620	46.024	7,559
2024-03-05	53.150	53.950	53.150	53.855	45.379	4,053

← NewerPage 11 of 21 · 1,252 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.