BAWAG Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	40.180	40.640	39.820	40.068	31.071	12,325
2022-07-01	40.360	40.840	39.560	39.608	30.715	47,100
2022-06-30	41.960	41.960	39.920	41.716	32.349	190,408
2022-06-29	43.300	43.620	42.778	42.886	33.257	21,063
2022-06-28	44.750	44.849	43.820	44.614	34.597	16,446
2022-06-27	44.450	45.320	44.340	44.447	34.467	103,089
2022-06-24	43.320	44.160	42.180	43.980	34.105	81,332
2022-06-23	44.880	45.140	42.600	42.600	33.035	96,290
2022-06-22	44.320	48.320	44.100	45.380	35.191	125,355
2022-06-21	44.690	45.680	44.520	45.414	35.217	9,704
2022-06-20	44.120	44.620	43.880	44.584	34.573	24,576
2022-06-17	44.120	45.180	43.720	44.122	34.215	15,328
2022-06-16	44.770	44.957	43.200	43.587	33.800	171,077
2022-06-15	45.530	45.560	44.700	45.256	35.094	49,742
2022-06-14	45.100	45.560	44.140	45.375	35.187	66,104
2022-06-13	45.350	45.460	44.740	45.235	35.078	28,528
2022-06-10	47.030	47.200	45.680	46.240	35.857	31,413
2022-06-09	48.220	48.500	47.460	47.812	37.077	4,065
2022-06-08	48.120	48.420	47.560	48.420	37.548	17,413
2022-06-07	48.560	48.560	47.820	48.169	37.354	77,128
2022-06-06	48.320	48.520	48.320	48.320	37.470	149,668
2022-06-01	47.650	48.320	47.460	47.480	36.819	127,543
2022-05-31	48.420	48.420	47.500	47.527	36.856	45,441
2022-05-30	48.410	49.220	48.300	48.675	37.745	46,546
2022-05-27	48.320	48.360	47.660	48.231	37.402	11,572
2022-05-26	47.440	48.100	47.180	47.491	36.828	7,879
2022-05-25	46.930	47.620	46.600	47.277	36.662	11,815
2022-05-24	46.760	47.260	46.580	46.980	36.431	174,242
2022-05-23	46.800	47.260	46.800	46.983	36.433	19,713
2022-05-20	45.460	46.660	45.460	46.040	35.702	9,288
2022-05-19	45.040	45.680	44.640	45.540	35.315	14,838
2022-05-18	44.760	45.780	44.760	45.336	35.156	43,651
2022-05-17	44.400	45.080	44.400	44.711	34.672	30,142
2022-05-16	43.840	44.640	43.840	43.957	34.087	36,973
2022-05-13	43.555	44.840	43.555	43.911	34.051	27,342
2022-05-12	42.640	43.040	42.180	42.940	33.298	26,872
2022-05-11	42.720	43.080	42.280	42.632	33.059	38,850
2022-05-10	43.100	43.100	42.500	42.539	32.988	9,667
2022-05-09	43.480	43.600	42.654	42.654	33.076	33,374
2022-05-06	44.680	44.680	43.600	44.355	34.395	18,348
2022-05-05	45.490	46.020	44.720	44.720	34.679	255,515
2022-05-04	45.330	45.340	44.680	45.116	34.985	330,729
2022-05-03	45.080	45.360	44.500	45.089	34.965	20,240
2022-04-29	46.070	46.160	45.562	45.641	35.393	273,753
2022-04-28	46.030	46.220	45.140	45.693	35.433	25,408
2022-04-27	45.860	46.640	44.980	45.457	35.250	87,319
2022-04-26	47.400	47.400	45.120	45.824	35.535	45,939
2022-04-25	46.310	46.460	45.180	45.280	35.113	173,014
2022-04-22	46.870	47.800	46.780	47.060	36.493	30,949
2022-04-21	46.560	47.900	46.560	47.600	36.912	15,949
2022-04-20	45.290	46.880	45.200	46.511	36.068	111,284
2022-04-19	44.900	45.534	44.740	45.053	34.937	52,069
2022-04-14	45.210	45.640	44.840	45.460	35.253	7,369
2022-04-13	44.650	45.020	44.280	44.403	34.433	535,811
2022-04-12	43.850	44.760	43.520	44.290	34.346	65,144
2022-04-11	44.120	44.940	44.120	44.329	34.376	5,345
2022-04-08	43.630	44.680	43.440	43.756	33.931	22,394
2022-04-07	43.030	43.600	42.700	42.997	33.342	458,174
2022-04-06	43.260	43.580	41.900	42.567	33.009	242,675
2022-04-05	43.460	43.580	42.580	42.956	33.311	999,072

← NewerPage 19 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.