BAWAG Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	44.260	46.450	42.760	44.560	34.555	626,119
2023-03-17	47.110	47.940	45.020	45.894	35.589	59,773
2023-03-16	47.810	48.060	45.580	46.149	35.787	230,521
2023-03-15	50.940	51.300	46.566	47.389	36.748	136,669
2023-03-14	50.005	51.200	48.740	49.729	38.563	57,583
2023-03-13	54.450	55.400	47.740	50.694	39.311	146,700
2023-03-10	55.475	56.050	54.500	55.661	43.163	78,448
2023-03-09	58.600	58.750	58.000	58.000	44.977	42,519
2023-03-08	58.200	59.050	57.650	58.006	44.981	11,664
2023-03-07	58.850	58.950	57.900	58.111	45.063	39,685
2023-03-06	58.900	59.150	58.577	58.763	45.568	56,574
2023-03-03	58.450	59.000	58.150	58.990	45.745	12,056
2023-03-02	58.150	58.600	57.700	58.394	45.283	10,497
2023-03-01	58.600	58.850	58.250	58.494	45.360	37,726
2023-02-28	58.400	59.450	58.400	58.938	45.704	17,678
2023-02-27	58.150	58.950	58.100	58.591	45.435	21,444
2023-02-24	58.050	58.300	57.400	58.026	44.997	27,309
2023-02-23	57.225	57.750	56.900	57.325	44.454	32,852
2023-02-22	57.400	57.400	56.600	56.854	44.088	14,531
2023-02-21	58.250	58.350	57.250	57.741	44.776	114,907
2023-02-20	59.000	59.000	58.100	58.412	45.296	29,132
2023-02-17	58.500	59.000	58.200	58.654	45.484	415,400
2023-02-16	58.050	58.750	57.100	57.753	44.785	40,574
2023-02-15	57.575	58.500	57.250	57.650	44.706	236,157
2023-02-14	55.700	57.750	55.700	57.300	44.434	68,725
2023-02-13	55.375	56.750	54.450	55.400	42.961	1,055,553
2023-02-10	58.150	58.450	57.500	57.611	44.676	42,023
2023-02-09	57.400	58.650	57.400	58.212	45.141	25,572
2023-02-08	56.750	57.600	56.450	57.073	44.258	18,314
2023-02-07	55.675	56.950	55.600	56.474	43.794	20,130
2023-02-06	55.675	56.450	54.497	55.936	43.377	20,002
2023-02-03	56.000	56.300	54.350	55.694	43.189	34,649
2023-02-02	57.025	57.100	55.150	56.440	43.767	79,914
2023-02-01	56.850	56.850	56.100	56.556	43.857	60,781
2023-01-31	55.900	57.100	55.900	56.144	43.538	49,819
2023-01-30	55.175	55.550	55.000	55.504	43.041	27,751
2023-01-27	55.875	56.050	55.200	55.617	43.129	203,555
2023-01-26	54.900	56.200	54.850	55.345	42.918	30,268
2023-01-25	54.300	54.800	54.250	54.625	42.360	68,247
2023-01-24	53.250	54.200	53.250	54.196	42.027	65,252
2023-01-23	52.850	53.250	52.600	52.948	41.059	63,926
2023-01-20	52.450	52.800	51.850	52.407	40.640	74,467
2023-01-19	52.150	52.550	51.750	51.965	40.297	235,498
2023-01-18	53.075	53.550	52.550	52.600	40.789	38,250
2023-01-17	53.175	53.550	52.850	53.165	41.228	12,143
2023-01-16	53.275	53.500	52.900	53.027	41.120	2,083
2023-01-13	53.400	53.400	52.750	53.010	41.107	13,691
2023-01-12	53.825	54.400	53.300	53.742	41.675	31,722
2023-01-11	53.875	54.400	53.500	53.945	41.833	23,809
2023-01-10	53.400	54.113	53.400	53.789	41.712	89,991
2023-01-09	53.375	54.100	53.300	53.750	41.681	103,390
2023-01-06	52.500	53.200	52.250	52.654	40.832	60,285
2023-01-05	52.400	52.700	52.150	52.545	40.747	81,749
2023-01-04	51.700	52.750	51.700	52.305	40.560	64,381
2023-01-03	49.840	51.150	49.840	50.874	39.451	249,043
2022-12-30	49.180	49.720	48.760	48.931	37.944	15,496
2022-12-29	49.235	49.420	48.960	49.206	38.157	7,996
2022-12-28	49.440	49.440	49.100	49.110	38.083	24,886
2022-12-23	48.760	49.540	48.760	49.237	38.181	17,484
2022-12-22	49.425	49.500	48.380	48.433	37.558	18,373

← NewerPage 16 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.