BAWAG Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	44.000	44.280	43.666	44.000	37.075	12,550
2023-06-16	43.790	44.360	43.740	44.180	37.226	283,273
2023-06-15	44.280	44.300	43.660	43.760	36.873	68,017
2023-06-14	43.750	44.560	43.700	44.160	37.210	99,424
2023-06-13	44.380	44.380	43.714	43.740	36.856	29,348
2023-06-12	44.140	44.700	44.092	44.199	37.243	97,509
2023-06-09	44.000	44.220	43.660	44.070	37.134	24,876
2023-06-08	44.320	44.400	43.740	44.000	37.075	25,446
2023-06-07	43.730	43.820	42.642	43.540	36.687	22,117
2023-06-06	42.740	43.380	42.360	43.360	36.535	27,751
2023-06-05	43.220	43.480	42.700	42.972	36.208	28,255
2023-06-02	41.340	42.980	41.340	42.980	36.215	28,290
2023-06-01	40.820	41.280	40.700	41.120	34.648	12,228
2023-05-31	40.840	41.620	40.540	40.658	34.259	67,483
2023-05-30	41.470	41.740	40.740	41.195	34.711	41,040
2023-05-26	42.830	43.059	42.220	42.727	36.002	9,499
2023-05-25	42.850	42.960	42.193	42.425	35.748	20,471
2023-05-24	43.930	44.060	42.900	43.502	36.655	32,767
2023-05-23	43.890	44.640	43.830	44.560	37.547	101,261
2023-05-22	43.120	44.220	43.120	44.120	37.176	21,372
2023-05-19	43.710	43.900	43.001	43.160	36.367	9,682
2023-05-18	43.130	43.520	42.920	43.444	36.606	34,107
2023-05-17	42.680	42.760	42.420	42.698	35.978	14,453
2023-05-16	41.700	42.740	41.700	42.720	35.996	17,228
2023-05-15	41.860	42.200	41.320	41.585	35.040	29,549
2023-05-12	41.230	41.500	40.820	41.408	34.891	75,493
2023-05-11	41.230	41.280	40.340	40.471	34.101	38,855
2023-05-10	42.250	42.340	40.780	42.248	35.599	37,579
2023-05-09	42.130	42.240	41.700	41.988	35.379	37,421
2023-05-05	41.060	42.300	41.000	42.020	35.406	202,192
2023-05-04	41.450	41.620	40.280	40.477	34.106	61,362
2023-05-03	41.760	42.820	41.480	41.907	35.311	64,472
2023-05-02	44.000	44.400	42.380	42.943	36.184	51,023
2023-04-28	44.730	44.817	43.740	44.254	37.288	49,082
2023-04-27	44.340	45.000	43.622	44.600	37.580	64,952
2023-04-26	44.410	44.700	43.413	44.147	37.198	42,560
2023-04-25	44.840	45.660	44.280	45.052	37.961	59,041
2023-04-24	45.000	46.160	44.980	45.101	38.002	65,400
2023-04-21	44.940	45.580	44.560	45.013	37.929	32,395
2023-04-20	45.570	45.980	44.600	44.749	37.706	32,223
2023-04-19	45.140	45.240	44.180	45.120	38.018	36,829
2023-04-18	45.020	45.780	44.600	45.012	37.928	94,879
2023-04-17	44.650	44.880	43.422	43.422	36.587	34,927
2023-04-14	43.220	44.720	43.100	44.311	37.337	33,996
2023-04-13	43.460	43.560	42.900	43.140	36.350	28,888
2023-04-12	43.400	43.540	42.980	43.420	36.586	49,199
2023-04-11	43.730	44.000	42.940	43.240	36.434	33,517
2023-04-06	42.640	43.420	42.140	43.136	36.347	577,548
2023-04-05	43.200	43.200	42.020	42.364	35.696	37,851
2023-04-04	43.280	43.980	42.240	42.474	35.789	99,392
2023-04-03	45.410	46.720	45.080	46.433	36.007	67,390
2023-03-31	44.900	45.420	43.660	44.669	34.639	66,115
2023-03-30	42.700	45.600	42.420	45.021	34.912	240,211
2023-03-29	41.430	42.970	41.220	42.463	32.929	254,132
2023-03-28	42.250	42.360	40.540	40.828	31.661	113,499
2023-03-27	42.700	42.840	40.800	41.504	32.185	80,817
2023-03-24	44.570	44.680	40.980	42.253	32.766	209,996
2023-03-23	45.430	45.660	44.440	44.896	34.815	109,646
2023-03-22	47.440	48.400	45.760	45.781	35.502	1,060,586
2023-03-21	47.200	47.940	46.960	47.239	36.632	396,686

← NewerPage 15 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.