BAWAG Group AG historical data

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

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

← NewerPage 3 of 21 · 1,255 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.