BAWAG Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 147.45 | 148.20 | 146.60 | 147.45 | 147.45 | 4,332 |
| 2026-04-28 | 146.25 | 149.80 | 145.75 | 146.25 | 146.25 | 6,773 |
| 2026-04-27 | 145.00 | 148.10 | 144.60 | 147.05 | 147.05 | 11,564 |
| 2026-04-24 | 146.15 | 148.90 | 143.10 | 146.15 | 146.15 | 9,197 |
| 2026-04-23 | 151.15 | 153.30 | 150.80 | 153.10 | 150.90 | 11,855 |
| 2026-04-22 | 155.25 | 155.60 | 150.89 | 152.95 | 150.73 | 5,436 |
| 2026-04-21 | 148.90 | 155.40 | 147.40 | 151.81 | 149.62 | 39,225 |
| 2026-04-20 | 152.00 | 153.70 | 150.20 | 151.80 | 149.60 | 47,036 |
| 2026-04-17 | 153.20 | 156.60 | 152.80 | 154.82 | 152.59 | 18,334 |
| 2026-04-16 | 155.45 | 156.40 | 153.80 | 155.22 | 152.97 | 62,704 |
| 2026-04-15 | 151.95 | 155.80 | 151.95 | 154.49 | 152.26 | 19,292 |
| 2026-04-14 | 142.30 | 152.60 | 142.30 | 147.44 | 145.31 | 76,949 |
| 2026-04-13 | 139.35 | 141.50 | 139.00 | 139.95 | 137.93 | 3,712 |
| 2026-04-10 | 137.80 | 140.95 | 137.50 | 139.50 | 137.48 | 56,752 |
| 2026-04-09 | 137.60 | 138.70 | 136.00 | 136.74 | 134.76 | 2,917 |
| 2026-04-08 | 136.30 | 137.80 | 135.80 | 136.57 | 134.60 | 23,393 |
| 2026-04-07 | 132.40 | 134.00 | 130.20 | 132.02 | 130.11 | 7,551 |
| 2026-04-02 | 129.80 | 131.90 | 129.50 | 130.69 | 128.80 | 46,017 |
| 2026-04-01 | 134.15 | 134.40 | 132.40 | 133.42 | 131.49 | 49,601 |
| 2026-03-31 | 126.90 | 130.40 | 126.90 | 129.95 | 128.07 | 1,966 |
| 2026-03-30 | 125.20 | 127.70 | 124.70 | 125.51 | 123.70 | 17,133 |
| 2026-03-27 | 128.60 | 128.70 | 125.70 | 126.75 | 124.91 | 22,007 |
| 2026-03-26 | 129.70 | 130.00 | 128.00 | 128.00 | 126.15 | 29,601 |
| 2026-03-25 | 129.40 | 130.90 | 129.40 | 129.90 | 128.02 | 8,664 |
| 2026-03-24 | 128.40 | 128.60 | 125.80 | 127.90 | 126.05 | 19,090 |
| 2026-03-23 | 122.85 | 131.80 | 122.50 | 131.80 | 129.89 | 12,520 |
| 2026-03-20 | 125.90 | 128.50 | 124.84 | 128.07 | 126.22 | 42,850 |
| 2026-03-19 | 125.20 | 127.00 | 123.60 | 125.40 | 123.59 | 14,457 |
| 2026-03-18 | 122.45 | 128.80 | 122.00 | 127.53 | 125.69 | 66,338 |
| 2026-03-17 | 120.90 | 121.30 | 119.50 | 120.20 | 118.46 | 7,181 |
| 2026-03-16 | 118.45 | 121.70 | 118.00 | 121.10 | 119.35 | 8,752 |
| 2026-03-13 | 118.95 | 121.40 | 118.50 | 119.68 | 117.95 | 87,381 |
| 2026-03-12 | 122.45 | 122.60 | 118.65 | 119.24 | 117.51 | 8,375 |
| 2026-03-11 | 124.40 | 125.70 | 122.50 | 122.80 | 121.02 | 35,972 |
| 2026-03-10 | 124.60 | 127.10 | 124.60 | 126.60 | 124.77 | 15,128 |
| 2026-03-09 | 119.75 | 121.40 | 115.50 | 121.40 | 119.64 | 8,256 |
| 2026-03-06 | 125.30 | 125.70 | 121.60 | 124.10 | 122.31 | 5,797 |
| 2026-03-05 | 126.75 | 128.40 | 124.80 | 124.80 | 123.00 | 8,605 |
| 2026-03-04 | 124.80 | 128.30 | 122.50 | 127.80 | 125.95 | 62,911 |
| 2026-03-03 | 127.45 | 128.40 | 121.80 | 125.09 | 123.28 | 34,807 |
| 2026-03-02 | 129.50 | 130.50 | 125.75 | 130.10 | 128.22 | 79,636 |
| 2026-02-27 | 134.85 | 137.10 | 131.96 | 132.00 | 130.09 | 164,348 |
| 2026-02-26 | 132.90 | 135.60 | 132.00 | 134.01 | 132.07 | 102,056 |
| 2026-02-25 | 132.70 | 134.10 | 132.20 | 133.40 | 131.47 | 19,327 |
| 2026-02-24 | 133.80 | 136.00 | 130.90 | 133.57 | 131.64 | 11,480 |
| 2026-02-23 | 136.40 | 137.90 | 134.80 | 135.20 | 133.24 | 10,255 |
| 2026-02-20 | 134.50 | 136.10 | 134.50 | 136.08 | 134.11 | 14,104 |
| 2026-02-19 | 135.75 | 137.80 | 134.00 | 134.00 | 132.06 | 3,527 |
| 2026-02-18 | 136.00 | 137.60 | 135.00 | 136.30 | 134.33 | 61,557 |
| 2026-02-17 | 132.10 | 134.90 | 131.70 | 133.65 | 131.72 | 21,830 |
| 2026-02-16 | 131.45 | 133.20 | 131.25 | 132.45 | 130.53 | 1,192 |
| 2026-02-13 | 132.10 | 134.70 | 129.10 | 132.14 | 130.23 | 27,189 |
| 2026-02-12 | 140.30 | 140.50 | 133.10 | 137.84 | 135.84 | 5,954 |
| 2026-02-11 | 139.35 | 142.10 | 136.30 | 139.90 | 137.88 | 38,810 |
| 2026-02-10 | 138.45 | 138.90 | 135.10 | 135.90 | 133.93 | 21,463 |
| 2026-02-09 | 136.60 | 138.70 | 136.60 | 137.96 | 135.96 | 5,612 |
| 2026-02-06 | 134.65 | 137.50 | 134.60 | 136.20 | 134.23 | 8,685 |
| 2026-02-05 | 138.65 | 139.50 | 134.50 | 135.40 | 133.44 | 2,736 |
| 2026-02-04 | 141.60 | 142.00 | 137.30 | 138.09 | 136.09 | 2,236 |
| 2026-02-03 | 140.70 | 142.50 | 139.80 | 141.02 | 138.98 | 15,163 |
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.