BAWAG Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	171.10	173.80	171.10	172.10	172.10	21,322
2026-07-23	173.70	174.20	169.10	170.45	170.45	33,842
2026-07-22	175.35	175.80	172.00	174.25	174.25	23,588
2026-07-21	174.65	175.50	171.20	172.46	172.46	45,099
2026-07-20	172.30	174.50	171.25	174.50	174.50	29,570
2026-07-17	172.80	173.70	169.30	171.65	171.65	28,492
2026-07-16	174.55	174.60	173.00	174.45	174.45	33,284
2026-07-15	174.40	174.40	172.10	173.40	173.40	281,659
2026-07-14	174.25	175.50	171.90	174.50	174.50	26,856
2026-07-13	175.35	175.90	173.65	174.80	174.80	16,407
2026-07-10	176.70	177.60	175.50	176.70	176.70	30,174
2026-07-09	177.60	178.85	175.90	177.60	177.60	11,947
2026-07-08	177.80	179.70	174.90	175.35	175.35	4,188
2026-07-07	177.80	180.40	177.10	178.75	178.75	5,530
2026-07-06	178.05	179.51	175.60	178.70	178.70	31,825
2026-07-03	178.95	179.80	177.00	178.95	178.95	5,667
2026-07-02	176.60	179.81	176.60	178.95	178.95	20,827
2026-07-01	175.05	176.80	174.20	175.05	175.05	57,137
2026-06-30	171.65	175.30	170.80	175.30	175.30	13,917
2026-06-29	171.15	172.20	169.80	172.07	172.07	11,471
2026-06-26	170.75	172.30	167.95	170.75	170.75	219,666
2026-06-25	170.15	172.10	168.80	170.15	170.15	25,308
2026-06-24	169.90	171.40	169.20	170.15	170.15	5,027
2026-06-23	171.75	172.80	169.90	171.18	171.18	6,411
2026-06-22	171.45	173.20	171.20	172.60	172.60	8,010
2026-06-19	170.25	172.10	170.00	170.55	170.55	14,520
2026-06-18	171.45	173.70	169.60	170.95	170.95	21,514
2026-06-17	168.40	172.40	168.40	171.25	171.25	10,736
2026-06-16	166.90	169.50	166.90	166.90	166.90	11,056
2026-06-15	164.50	167.80	164.00	166.61	166.61	23,843
2026-06-12	160.40	164.00	158.80	163.05	163.05	21,025
2026-06-11	155.65	157.61	154.80	157.20	157.20	14,958
2026-06-10	154.45	156.10	153.20	154.05	154.05	32,208
2026-06-09	150.90	155.20	150.90	154.54	154.54	39,926
2026-06-08	148.70	151.80	148.30	151.72	151.72	60,390
2026-06-05	151.25	152.70	150.20	151.65	151.65	12,691
2026-06-04	147.25	151.50	147.10	150.25	150.25	14,200
2026-06-03	151.00	151.00	147.20	147.65	147.65	16,721
2026-06-02	152.10	152.80	150.80	152.14	152.14	5,149
2026-06-01	153.90	154.10	150.80	151.31	151.31	21,986
2026-05-29	151.45	154.10	151.20	152.10	152.10	11,736
2026-05-28	153.10	154.50	150.90	151.45	151.45	29,689
2026-05-27	153.30	155.25	153.00	155.25	155.25	146,832
2026-05-26	155.05	155.30	152.80	155.30	155.30	117,143
2026-05-22	149.90	152.80	149.10	152.40	152.40	11,555
2026-05-21	149.50	151.00	148.60	148.90	148.90	8,072
2026-05-20	147.35	150.20	147.00	149.80	149.80	6,322
2026-05-19	146.75	148.00	146.60	147.29	147.29	15,806
2026-05-18	144.50	148.20	144.00	146.64	146.64	57,989
2026-05-15	146.15	147.55	145.00	146.85	146.85	3,959
2026-05-14	148.60	149.50	148.10	149.20	149.20	1,770
2026-05-13	148.20	149.50	146.10	146.55	146.55	3,551
2026-05-12	145.50	148.50	145.50	147.36	147.36	4,847
2026-05-11	148.30	149.60	147.00	148.20	148.20	17,214
2026-05-08	147.55	149.40	146.90	147.55	147.55	8,500
2026-05-07	152.70	153.20	148.60	150.55	150.55	4,714
2026-05-06	148.20	152.40	147.90	152.40	152.40	15,896
2026-05-05	143.65	147.40	143.30	145.94	145.94	9,527
2026-05-01	145.80	145.80	145.80	145.80	145.80	0
2026-04-30	145.80	147.40	144.90	145.80	145.80	82,373

← NewerPage 2 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.