BAWAG Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	48.470	48.720	48.100	48.602	40.952	111,420
2023-12-05	48.640	48.980	48.640	48.800	41.119	9,733
2023-12-04	48.470	49.120	48.320	48.565	40.921	85,386
2023-12-01	48.200	48.480	48.040	48.425	40.803	3,730
2023-11-30	48.080	48.140	47.785	47.800	40.277	42,056
2023-11-29	48.060	48.480	48.060	48.294	40.693	45,206
2023-11-28	47.690	48.160	47.560	48.100	40.529	8,321
2023-11-27	47.670	47.940	47.600	47.712	40.202	13,340
2023-11-24	47.320	47.860	47.320	47.660	40.159	10,420
2023-11-23	47.320	47.620	47.240	47.484	40.010	18,817
2023-11-22	46.950	47.760	46.880	47.214	39.783	36,643
2023-11-21	46.850	47.240	46.780	47.040	39.636	24,246
2023-11-20	47.030	47.200	46.800	46.959	39.568	37,633
2023-11-17	46.150	47.060	45.980	46.915	39.531	345,227
2023-11-16	46.310	46.500	45.920	45.980	38.743	10,328
2023-11-15	45.640	46.540	45.500	46.280	38.996	10,464
2023-11-14	44.940	45.380	44.940	45.345	38.208	66,793
2023-11-13	44.280	44.740	44.120	44.729	37.689	46,486
2023-11-10	44.260	44.360	44.120	44.120	37.176	11,225
2023-11-09	43.830	44.480	43.600	44.240	37.277	38,920
2023-11-08	43.520	44.140	43.360	43.844	36.943	37,502
2023-11-07	44.240	44.780	44.080	44.099	37.158	19,976
2023-11-06	44.820	45.000	44.360	44.480	37.479	17,869
2023-11-03	43.950	44.780	43.440	44.595	37.576	17,463
2023-11-02	42.870	43.500	42.720	43.149	36.357	16,961
2023-11-01	42.210	42.670	41.640	42.300	35.642	7,517
2023-10-31	41.880	42.120	41.527	41.946	35.344	43,005
2023-10-30	41.180	42.060	41.040	41.640	35.086	9,413
2023-10-27	40.220	41.120	39.560	40.640	34.244	15,786
2023-10-25	40.610	40.860	40.460	40.500	34.126	44,992
2023-10-24	40.800	41.420	40.640	40.648	34.250	42,675
2023-10-23	41.300	41.300	40.300	40.700	34.294	51,880
2023-10-20	42.920	42.920	41.277	41.280	34.783	31,347
2023-10-19	43.850	43.860	43.051	43.054	36.277	28,440
2023-10-18	44.140	44.340	43.620	43.800	36.906	220,761
2023-10-17	44.180	44.960	43.620	43.936	37.021	346,303
2023-10-16	44.900	45.511	44.700	45.018	37.932	46,363
2023-10-13	45.390	45.620	44.791	44.793	37.743	24,533
2023-10-12	46.100	46.100	45.700	46.099	38.843	25,686
2023-10-11	46.010	46.360	45.920	46.188	38.918	32,103
2023-10-10	45.120	46.120	45.000	46.040	38.794	32,596
2023-10-09	44.410	44.940	44.400	44.531	37.522	93,269
2023-10-06	44.360	45.020	44.360	44.900	37.833	251,656
2023-10-05	44.430	45.360	43.580	44.262	37.295	88,499
2023-10-04	42.350	42.947	42.160	42.531	35.837	24,280
2023-10-03	42.810	43.440	42.620	42.910	36.156	741,251
2023-10-02	43.750	43.800	42.911	43.154	36.361	15,437
2023-09-29	42.970	43.700	42.940	43.534	36.682	215,060
2023-09-28	42.850	42.960	42.480	42.724	36.000	17,115
2023-09-27	42.070	42.840	42.040	42.780	36.047	26,190
2023-09-26	42.990	43.180	42.060	42.284	35.629	11,348
2023-09-25	43.630	43.840	43.140	43.434	36.597	8,329
2023-09-22	43.560	43.900	43.360	43.689	36.813	9,053
2023-09-21	43.930	44.040	43.500	43.942	37.025	14,119
2023-09-20	43.200	44.240	43.164	44.109	37.166	44,651
2023-09-19	42.210	42.994	42.100	42.541	35.845	273,564
2023-09-18	42.560	42.760	42.040	42.283	35.628	16,100
2023-09-15	43.200	43.320	42.580	42.689	35.970	55,516
2023-09-14	42.460	43.220	41.880	43.094	36.311	45,089
2023-09-13	43.500	43.600	42.740	42.867	36.120	26,482

← NewerPage 13 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.