BAWAG Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	53.425	53.750	53.150	53.230	44.852	6,372
2024-03-01	52.350	53.500	52.250	53.232	44.854	2,776
2024-02-29	52.000	52.255	51.644	52.255	44.031	99,199
2024-02-28	51.400	52.107	51.400	51.531	43.420	10,872
2024-02-27	50.500	51.400	50.500	51.266	43.197	11,194
2024-02-26	50.250	50.300	49.840	50.097	42.212	6,880
2024-02-23	50.560	50.850	49.953	49.953	42.090	12,494
2024-02-22	51.220	51.500	50.550	50.595	42.632	102,417
2024-02-21	50.930	51.100	50.592	50.738	42.752	4,962
2024-02-20	50.695	50.800	50.150	50.289	42.374	3,973
2024-02-19	51.275	51.500	50.400	51.341	43.261	62,601
2024-02-16	50.400	51.700	50.400	51.536	43.425	17,199
2024-02-15	50.250	50.250	49.760	50.100	42.215	863
2024-02-14	50.795	50.950	49.860	50.701	42.721	8,931
2024-02-13	51.725	51.850	50.395	50.406	42.473	18,758
2024-02-12	50.695	52.102	50.650	51.029	42.997	24,235
2024-02-09	50.650	50.850	50.300	50.466	42.523	33,552
2024-02-08	51.230	51.450	50.000	50.572	42.612	22,610
2024-02-07	52.400	52.550	50.795	50.918	42.904	72,264
2024-02-06	52.650	53.400	52.600	52.705	44.410	13,060
2024-02-05	52.050	53.050	52.050	52.205	43.989	20,554
2024-02-02	49.920	51.508	49.920	51.006	42.978	38,512
2024-02-01	47.830	51.500	47.520	50.722	42.739	355,229
2024-01-31	48.470	49.320	47.840	47.840	40.310	73,073
2024-01-30	48.710	48.880	48.160	48.379	40.764	70,533
2024-01-29	49.580	49.700	48.260	48.268	40.671	34,950
2024-01-26	49.335	49.540	49.078	49.395	41.621	145,675
2024-01-25	49.335	49.340	49.100	49.240	41.490	66,672
2024-01-24	48.500	49.379	48.500	49.100	41.372	86,122
2024-01-23	47.440	48.201	47.407	48.201	40.615	30,452
2024-01-22	47.030	47.340	46.980	47.279	39.838	6,783
2024-01-19	46.720	47.140	46.460	46.660	39.316	5,799
2024-01-18	45.640	46.780	45.640	46.760	39.400	37,282
2024-01-17	45.680	45.720	45.384	45.643	38.459	324,182
2024-01-16	45.820	46.120	45.360	46.036	38.790	32,212
2024-01-15	46.540	46.780	46.040	46.248	38.969	7,933
2024-01-12	47.080	47.080	46.500	46.842	39.469	18,414
2024-01-11	47.380	47.480	46.560	46.725	39.371	34,692
2024-01-10	47.910	48.300	47.040	47.220	39.788	25,864
2024-01-09	48.845	48.960	48.180	48.189	40.604	12,111
2024-01-08	48.219	48.700	48.219	48.700	41.035	6,073
2024-01-05	47.630	48.460	47.420	48.460	40.833	48,634
2024-01-04	47.010	47.880	46.960	47.754	40.238	20,296
2024-01-03	48.080	48.120	46.860	46.994	39.597	19,915
2024-01-02	48.000	48.520	47.760	48.115	40.542	24,059
2023-12-29	47.770	48.160	47.685	47.994	40.440	5,251
2023-12-28	47.900	47.900	47.380	47.526	40.046	38,975
2023-12-27	47.420	47.945	47.420	47.945	40.399	19,089
2023-12-22	46.990	47.440	46.960	47.400	39.940	66,242
2023-12-21	46.440	47.020	46.300	46.851	39.477	10,176
2023-12-20	46.110	46.640	45.900	46.607	39.271	130,115
2023-12-19	46.400	46.460	45.920	46.220	38.945	344,544
2023-12-18	46.170	46.740	46.120	46.380	39.080	87,323
2023-12-15	47.790	47.840	46.260	46.761	39.401	86,025
2023-12-14	46.460	47.540	46.460	47.480	40.007	19,984
2023-12-13	46.680	46.880	46.053	46.080	38.827	82,085
2023-12-12	47.970	48.140	46.895	46.900	39.518	37,061
2023-12-11	48.100	48.260	47.620	47.960	40.411	14,536
2023-12-08	47.280	48.580	46.820	47.125	39.708	38,924
2023-12-07	48.240	48.240	47.235	47.846	40.315	20,957

← NewerPage 12 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.