BAWAG Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	54.450	54.450	53.050	53.571	38.831	25,923
2022-01-07	53.775	54.750	53.600	54.077	39.198	30,406
2022-01-06	53.775	54.322	52.900	53.593	38.847	136,096
2022-01-05	55.325	55.650	54.092	54.722	39.665	13,675
2022-01-04	54.700	55.700	54.050	55.086	39.929	106,697
2021-12-30	54.350	54.450	53.900	54.200	39.287	44,777
2021-12-29	53.425	54.350	53.300	53.627	38.871	10,485
2021-12-23	52.550	53.150	51.807	53.071	38.468	46,032
2021-12-22	51.600	52.600	51.600	52.394	37.978	174,664
2021-12-21	51.085	51.850	51.000	51.471	37.308	23,727
2021-12-20	50.260	51.250	49.800	50.576	36.660	7,244
2021-12-17	50.560	51.950	50.200	51.698	37.473	210,876
2021-12-16	50.360	51.350	50.150	50.748	36.784	49,984
2021-12-15	49.960	50.600	49.527	49.770	36.076	11,477
2021-12-14	50.750	51.050	49.875	50.470	36.583	14,445
2021-12-13	51.175	51.750	50.400	51.618	37.415	149,991
2021-12-10	50.840	51.350	50.550	50.932	36.918	9,480
2021-12-09	50.940	51.550	50.750	51.521	37.345	34,535
2021-12-08	52.200	52.600	51.050	51.050	37.003	38,809
2021-12-07	52.450	52.600	52.050	52.150	37.801	119,157
2021-12-06	52.150	52.700	51.800	51.800	37.547	334,306
2021-12-03	52.800	52.800	51.650	51.800	37.547	12,351
2021-12-02	52.800	53.100	52.200	52.200	37.837	4,946
2021-12-01	51.825	53.150	51.700	52.950	38.381	19,385
2021-11-30	50.840	51.950	49.980	51.455	37.297	71,052
2021-11-29	50.850	51.650	50.400	50.700	36.750	46,459
2021-11-26	49.780	51.350	49.780	50.841	36.852	107,669
2021-11-25	52.950	52.950	52.550	52.775	38.254	13,855
2021-11-24	52.950	53.600	52.900	53.243	38.593	7,758
2021-11-23	53.025	53.600	52.150	52.871	38.323	10,665
2021-11-22	52.900	53.550	52.900	53.200	38.562	17,206
2021-11-19	53.525	53.900	51.205	52.098	37.763	25,196
2021-11-18	54.650	54.900	53.650	53.650	38.888	423,419
2021-11-17	55.125	55.500	54.900	54.947	39.828	11,319
2021-11-16	55.425	55.950	55.000	55.905	40.523	2,274
2021-11-15	54.900	55.800	54.750	55.200	40.012	12,855
2021-11-12	55.350	55.350	54.850	55.088	39.930	15,853
2021-11-11	55.175	55.550	55.000	55.199	40.011	1,734
2021-11-10	55.575	56.000	54.800	55.161	39.983	35,023
2021-11-09	56.000	56.400	55.000	55.752	40.411	13,094
2021-11-08	56.250	56.900	56.000	56.342	40.839	25,441
2021-11-05	55.575	56.500	55.350	55.650	40.338	204,568
2021-11-04	55.425	56.100	55.150	55.493	40.224	39,394
2021-11-03	54.550	55.150	54.000	54.222	39.302	8,477
2021-11-02	54.700	54.900	54.200	54.750	39.685	31,695
2021-11-01	55.125	55.150	54.550	54.725	39.667	3,245
2021-10-29	54.400	55.350	54.125	54.458	39.474	16,474
2021-10-28	54.000	54.550	52.650	54.300	39.359	13,917
2021-10-27	56.000	56.150	54.450	54.750	39.685	17,427
2021-10-25	55.275	55.950	55.250	55.617	40.314	7,211
2021-10-22	55.475	56.100	55.000	55.640	40.330	11,679
2021-10-21	54.750	55.650	54.500	55.443	40.188	7,860
2021-10-20	54.600	55.250	54.350	54.478	39.488	6,778
2021-10-19	54.550	55.450	54.550	54.900	39.794	38,891
2021-10-18	54.150	54.900	53.950	54.597	39.574	29,594
2021-10-15	54.600	54.850	54.350	54.672	39.629	14,372
2021-10-14	54.000	54.650	53.900	54.400	39.432	14,617

← NewerPage 21 of 21 · 1,257 trading days

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.