BAWAG Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	48.450	49.520	48.380	49.315	38.242	30,873
2022-12-20	47.200	48.660	47.060	47.360	36.726	32,703
2022-12-19	48.040	48.180	47.260	47.630	36.935	89,887
2022-12-16	47.520	48.080	47.460	47.800	37.067	121,663
2022-12-15	48.000	48.120	47.320	47.512	36.844	22,015
2022-12-14	47.850	48.154	47.680	48.093	37.294	22,143
2022-12-13	48.040	48.460	47.540	48.127	37.321	34,436
2022-12-12	48.260	48.420	47.813	47.820	37.083	220,713
2022-12-09	48.750	48.860	48.230	48.332	37.480	194,292
2022-12-08	48.710	48.800	48.340	48.540	37.641	15,360
2022-12-07	48.750	48.900	48.100	48.585	37.676	19,939
2022-12-06	48.750	48.780	48.340	48.473	37.589	167,175
2022-12-05	48.380	48.920	48.380	48.720	37.781	22,445
2022-12-02	48.760	48.760	48.340	48.450	37.571	14,575
2022-12-01	49.515	49.960	48.660	48.660	37.734	26,869
2022-11-30	49.470	49.520	48.740	49.360	38.277	35,219
2022-11-29	49.290	49.465	48.760	49.224	38.171	88,129
2022-11-28	50.830	50.950	48.660	49.652	38.504	77,029
2022-11-25	51.185	51.400	50.650	51.050	39.587	47,487
2022-11-24	51.150	51.700	51.150	51.300	39.781	17,011
2022-11-23	50.650	51.150	50.650	50.650	39.277	34,090
2022-11-22	50.460	50.800	50.400	50.666	39.290	44,033
2022-11-21	50.150	50.750	50.150	50.436	39.111	50,552
2022-11-18	51.095	51.300	50.300	50.310	39.014	54,580
2022-11-17	50.540	51.050	50.050	51.000	39.549	40,792
2022-11-16	50.100	50.700	50.100	50.100	38.851	38,586
2022-11-15	50.260	50.450	49.880	50.250	38.967	30,466
2022-11-14	49.970	50.352	49.720	50.352	39.046	4,750
2022-11-11	50.070	50.600	50.000	50.179	38.912	23,249
2022-11-10	49.615	50.400	49.360	49.949	38.733	69,462
2022-11-09	50.350	50.448	49.560	50.056	38.816	413,745
2022-11-08	50.750	50.800	50.341	50.562	39.209	326,386
2022-11-07	50.100	51.300	50.100	50.608	39.244	123,754
2022-11-04	50.050	50.800	49.520	50.002	38.775	72,200
2022-11-03	49.280	49.980	49.000	49.547	38.422	47,248
2022-11-02	49.225	49.680	48.840	49.525	38.405	382,317
2022-11-01	49.125	49.680	48.900	49.000	37.998	86,460
2022-10-31	48.835	49.400	48.620	49.060	38.044	75,093
2022-10-28	47.240	48.560	47.200	47.485	36.823	17,139
2022-10-27	47.730	48.180	47.100	47.520	36.850	249,092
2022-10-25	47.440	47.720	46.700	47.540	36.866	46,556
2022-10-24	47.070	47.360	46.660	47.238	36.632	105,266
2022-10-21	46.930	47.000	46.200	46.520	36.075	20,736
2022-10-20	46.540	47.500	46.500	46.867	36.344	82,233
2022-10-19	46.460	47.500	46.460	47.288	36.670	164,482
2022-10-18	47.320	47.760	46.935	46.935	36.397	17,698
2022-10-17	46.440	47.720	46.440	46.985	36.435	34,109
2022-10-14	46.460	47.240	45.760	46.499	36.059	57,844
2022-10-13	44.420	45.900	44.420	45.466	35.257	15,830
2022-10-12	44.490	44.905	43.860	44.589	34.577	73,950
2022-10-11	44.080	44.380	43.880	44.160	34.245	22,664
2022-10-10	44.650	45.040	44.580	44.720	34.679	5,883
2022-10-07	45.620	45.740	45.040	45.045	34.930	11,382
2022-10-06	45.700	46.220	45.480	45.903	35.596	24,975
2022-10-05	45.940	46.200	45.380	45.700	35.439	58,792
2022-10-04	45.240	46.360	45.240	45.960	35.640	38,190
2022-10-03	44.000	44.800	43.240	43.613	33.820	96,550
2022-09-30	43.010	44.460	42.900	43.749	33.925	660,490
2022-09-29	43.440	43.440	42.420	42.941	33.300	46,315
2022-09-28	44.300	44.340	43.280	43.657	33.854	468,822

← NewerPage 17 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.