BAWAG Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	43.730	43.940	43.000	43.518	33.747	11,172
2022-04-01	43.560	44.380	43.560	44.175	34.256	27,060
2022-03-31	47.770	47.780	45.960	45.960	33.314	22,446
2022-03-30	48.320	48.420	46.940	47.464	34.404	15,022
2022-03-29	47.540	49.900	47.240	49.182	35.649	198,608
2022-03-28	48.900	49.160	46.800	47.868	34.697	31,880
2022-03-25	47.170	47.560	46.280	47.271	34.264	194,528
2022-03-24	47.540	47.540	46.720	47.249	34.248	227,175
2022-03-23	49.280	49.280	47.520	48.152	34.903	44,569
2022-03-22	48.800	50.350	48.800	50.123	36.331	30,045
2022-03-21	50.050	50.200	48.740	49.220	35.677	19,858
2022-03-18	50.150	50.300	49.120	49.635	35.978	996,024
2022-03-17	50.005	50.250	48.780	49.680	36.010	41,327
2022-03-16	49.225	50.850	48.740	49.660	35.996	72,690
2022-03-15	46.420	48.960	46.300	47.410	34.365	23,659
2022-03-14	46.893	47.560	46.893	46.893	33.990	135,288
2022-03-11	45.900	47.480	45.040	46.420	33.647	53,275
2022-03-10	47.320	48.000	44.720	45.560	33.024	28,858
2022-03-09	44.000	45.300	44.000	45.300	32.836	97,641
2022-03-08	40.080	43.580	39.940	42.424	30.751	40,106
2022-03-07	42.600	42.600	40.280	41.260	29.907	30,638
2022-03-04	46.170	46.432	44.180	44.630	32.350	34,997
2022-03-03	47.200	48.220	46.180	46.602	33.779	160,298
2022-03-02	45.740	47.260	44.320	45.358	32.878	54,986
2022-03-01	49.180	49.840	46.640	47.284	34.274	60,893
2022-02-28	47.810	48.380	45.900	48.033	34.816	50,598
2022-02-25	47.580	49.380	47.080	48.602	35.229	114,594
2022-02-24	49.580	50.350	46.880	47.382	34.345	85,002
2022-02-23	51.625	52.550	51.350	52.272	37.889	24,567
2022-02-22	49.780	55.502	49.780	50.145	36.347	268,116
2022-02-21	52.700	53.650	51.450	51.450	37.293	13,942
2022-02-18	53.250	53.250	52.150	52.150	37.801	19,768
2022-02-17	55.175	55.350	52.950	53.101	38.490	29,767
2022-02-16	56.000	56.250	54.850	55.399	40.156	37,249
2022-02-15	54.300	56.000	54.250	55.600	40.301	27,511
2022-02-14	54.400	54.400	53.200	54.400	39.432	7,980
2022-02-11	56.550	56.550	55.700	55.942	40.549	15,018
2022-02-10	57.425	57.550	56.650	57.165	41.436	17,810
2022-02-09	55.525	57.200	55.250	57.077	41.372	23,775
2022-02-08	54.600	55.500	54.400	55.242	40.042	207,300
2022-02-07	53.875	54.400	53.200	54.200	39.287	46,838
2022-02-04	54.350	55.400	53.150	53.654	38.891	33,434
2022-02-03	54.750	54.950	52.800	54.223	39.303	184,443
2022-02-02	54.850	56.250	54.700	55.120	39.953	51,028
2022-02-01	53.825	54.800	53.800	54.800	39.722	21,040
2022-01-31	53.525	53.800	53.000	53.196	38.559	21,304
2022-01-28	53.325	53.500	52.550	53.350	38.671	50,416
2022-01-27	52.800	53.800	52.800	53.300	38.634	8,432
2022-01-26	53.075	53.750	52.450	53.188	38.553	36,284
2022-01-25	50.985	52.550	50.750	51.933	37.644	24,060
2022-01-24	52.100	52.250	49.700	50.536	36.630	266,142
2022-01-21	53.375	53.750	51.800	52.158	37.806	21,815
2022-01-20	54.250	54.350	53.550	53.991	39.135	26,453
2022-01-19	55.025	55.450	54.150	54.224	39.304	17,254
2022-01-18	54.600	55.500	54.250	55.368	40.133	29,874
2022-01-17	54.250	54.900	54.000	54.691	39.643	34,958
2022-01-14	53.225	53.800	52.950	53.761	38.969	28,131
2022-01-13	53.725	53.950	53.300	53.502	38.781	28,159
2022-01-12	53.425	54.050	53.400	53.558	38.821	274,684
2022-01-11	53.925	54.100	53.450	53.867	39.045	184,912

← NewerPage 20 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.