BAWAG Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	44.300	44.340	43.280	43.657	33.854	468,822
2022-09-27	45.620	45.720	44.660	44.693	34.658	186,237
2022-09-26	44.690	45.540	44.620	45.165	35.024	8,833
2022-09-23	46.620	46.980	44.940	45.119	34.988	61,438
2022-09-22	46.540	47.240	46.540	46.991	36.440	14,986
2022-09-21	46.810	47.360	46.700	47.008	36.453	134,059
2022-09-20	48.790	49.040	47.360	47.530	36.857	980,217
2022-09-16	48.360	48.360	47.560	48.245	37.412	17,894
2022-09-15	47.760	49.100	47.760	47.838	37.097	27,247
2022-09-14	47.220	48.140	47.220	47.620	36.928	20,089
2022-09-13	48.260	48.360	47.267	47.267	36.654	17,511
2022-09-12	47.900	48.440	47.900	48.154	37.342	481,090
2022-09-09	47.340	47.907	47.340	47.737	37.018	59,125
2022-09-08	45.920	47.540	45.920	47.074	36.504	18,441
2022-09-07	44.860	45.800	44.860	45.269	35.105	15,275
2022-09-06	44.980	45.580	44.980	45.236	35.079	10,076
2022-09-05	43.830	44.940	43.520	44.749	34.701	121,760
2022-09-02	45.510	46.180	45.020	45.626	35.382	15,164
2022-09-01	44.860	45.400	44.560	44.671	34.641	12,935
2022-08-31	44.490	45.560	44.340	44.952	34.859	14,918
2022-08-30	44.380	45.380	43.920	44.420	34.446	75,659
2022-08-26	44.960	45.220	44.320	44.620	34.601	16,291
2022-08-25	44.620	45.420	44.620	44.702	34.665	9,271
2022-08-24	44.360	44.620	44.120	44.523	34.526	5,932
2022-08-23	44.650	45.004	44.557	44.568	34.561	37,165
2022-08-22	44.940	45.120	44.420	44.915	34.830	37,321
2022-08-19	45.600	46.140	45.360	45.864	35.566	67,293
2022-08-18	45.900	46.020	45.660	45.778	35.499	11,103
2022-08-17	46.520	46.780	45.758	46.262	35.875	23,746
2022-08-16	46.080	46.820	46.080	46.596	36.133	8,473
2022-08-15	46.660	46.660	45.980	46.510	36.067	6,301
2022-08-12	46.420	47.060	46.420	46.788	36.283	5,020
2022-08-11	45.920	46.320	45.840	46.019	35.686	21,634
2022-08-10	45.700	46.120	45.700	46.080	35.733	38,307
2022-08-09	46.070	46.280	45.600	45.797	35.514	176,819
2022-08-08	46.560	46.580	45.840	46.012	35.680	70,028
2022-08-05	45.200	46.300	45.200	45.885	35.582	48,782
2022-08-04	44.670	45.540	44.540	45.243	35.084	125,135
2022-08-03	44.490	45.020	44.320	44.867	34.793	719,390
2022-08-02	44.410	44.680	44.040	44.492	34.502	31,960
2022-08-01	45.040	45.340	44.520	45.000	34.896	173,727
2022-07-29	44.530	45.180	44.500	44.702	34.665	28,076
2022-07-28	44.240	44.600	43.740	44.160	34.245	54,163
2022-07-27	44.220	44.820	44.020	44.073	34.177	622,894
2022-07-26	44.340	45.000	43.820	44.021	34.137	39,428
2022-07-25	44.140	45.200	44.140	44.317	34.366	38,941
2022-07-22	43.770	44.240	42.920	44.037	34.149	21,703
2022-07-21	43.030	44.660	42.660	43.564	33.783	122,660
2022-07-20	41.880	42.230	40.720	41.013	31.804	75,535
2022-07-19	39.900	41.800	39.900	41.426	32.125	121,851
2022-07-18	39.060	40.000	39.060	39.567	30.683	18,336
2022-07-15	38.160	38.840	38.160	38.658	29.978	9,939
2022-07-14	38.070	38.080	37.720	37.856	29.356	15,422
2022-07-13	39.100	39.100	38.140	38.481	29.841	359,326
2022-07-12	39.240	39.240	38.600	38.957	30.210	26,315
2022-07-11	38.440	39.480	38.340	39.058	30.288	29,500
2022-07-08	39.110	39.840	38.620	39.571	30.686	71,526
2022-07-07	38.858	39.700	38.858	39.602	30.710	60,104
2022-07-06	40.360	40.580	38.300	39.180	30.382	72,484
2022-07-05	41.230	41.300	39.280	40.565	31.456	45,931

← NewerPage 18 of 21 · 1,253 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.