BAWAG Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 136.70 | 140.20 | 135.60 | 140.20 | 138.17 | 5,066 |
| 2026-01-30 | 138.05 | 139.90 | 137.40 | 139.22 | 137.21 | 1,513 |
| 2026-01-29 | 139.55 | 140.80 | 137.49 | 139.22 | 137.21 | 17,700 |
| 2026-01-28 | 139.35 | 140.10 | 138.20 | 139.33 | 137.31 | 9,117 |
| 2026-01-27 | 137.20 | 140.25 | 137.20 | 139.94 | 137.92 | 10,016 |
| 2026-01-26 | 136.60 | 138.90 | 136.20 | 137.61 | 135.62 | 6,435 |
| 2026-01-23 | 138.55 | 139.70 | 136.30 | 138.21 | 136.21 | 2,929 |
| 2026-01-22 | 139.05 | 140.50 | 137.30 | 139.32 | 137.31 | 5,823 |
| 2026-01-21 | 136.20 | 139.30 | 134.80 | 136.44 | 134.46 | 34,168 |
| 2026-01-20 | 135.05 | 136.90 | 133.80 | 136.80 | 134.82 | 15,012 |
| 2026-01-19 | 134.35 | 137.60 | 132.80 | 136.80 | 134.82 | 6,038 |
| 2026-01-16 | 134.05 | 137.50 | 133.90 | 135.90 | 133.93 | 5,585 |
| 2026-01-15 | 132.20 | 133.83 | 131.20 | 133.20 | 131.27 | 5,503 |
| 2026-01-14 | 130.95 | 133.60 | 130.50 | 131.10 | 129.20 | 10,903 |
| 2026-01-13 | 130.35 | 132.20 | 130.10 | 130.10 | 128.22 | 22,992 |
| 2026-01-12 | 130.25 | 131.30 | 128.40 | 128.85 | 126.99 | 34,603 |
| 2026-01-09 | 132.50 | 132.80 | 129.10 | 130.27 | 128.39 | 11,036 |
| 2026-01-08 | 130.45 | 132.30 | 129.20 | 132.00 | 130.09 | 22,710 |
| 2026-01-07 | 132.50 | 132.80 | 130.25 | 131.10 | 129.20 | 44,359 |
| 2026-01-06 | 131.15 | 134.20 | 129.80 | 132.85 | 130.93 | 11,377 |
| 2026-01-05 | 130.65 | 131.45 | 129.60 | 131.21 | 129.31 | 3,744 |
| 2026-01-02 | 128.20 | 130.10 | 127.50 | 129.84 | 127.96 | 17,169 |
| 2025-12-30 | 126.80 | 129.00 | 126.80 | 128.60 | 126.74 | 72,957 |
| 2025-12-29 | 126.15 | 126.70 | 125.60 | 126.40 | 124.57 | 19,262 |
| 2025-12-23 | 124.80 | 126.50 | 124.10 | 124.16 | 122.37 | 15,995 |
| 2025-12-22 | 125.00 | 126.20 | 124.70 | 125.90 | 124.08 | 3,401 |
| 2025-12-19 | 120.80 | 125.00 | 120.60 | 124.08 | 122.29 | 40,284 |
| 2025-12-18 | 121.30 | 121.90 | 120.50 | 121.90 | 120.14 | 15,293 |
| 2025-12-17 | 122.05 | 122.70 | 121.10 | 121.90 | 120.14 | 51,338 |
| 2025-12-16 | 123.35 | 124.20 | 121.70 | 121.90 | 120.14 | 20,890 |
| 2025-12-15 | 121.50 | 124.50 | 121.20 | 124.10 | 122.31 | 16,887 |
| 2025-12-12 | 124.10 | 124.80 | 121.00 | 121.30 | 119.55 | 2,537 |
| 2025-12-11 | 123.25 | 124.10 | 121.95 | 123.60 | 121.81 | 2,422 |
| 2025-12-10 | 120.80 | 122.51 | 120.75 | 122.50 | 120.73 | 3,043 |
| 2025-12-09 | 121.30 | 122.00 | 120.50 | 120.70 | 118.95 | 9,407 |
| 2025-12-08 | 119.35 | 121.30 | 119.30 | 121.30 | 119.55 | 6,531 |
| 2025-12-05 | 118.05 | 119.70 | 118.00 | 119.50 | 117.77 | 3,497 |
| 2025-12-04 | 117.50 | 118.10 | 116.60 | 118.10 | 116.39 | 1,269 |
| 2025-12-03 | 117.60 | 117.90 | 117.00 | 117.60 | 115.90 | 1,920 |
| 2025-12-02 | 116.15 | 117.71 | 116.15 | 117.70 | 116.00 | 26,499 |
| 2025-12-01 | 115.45 | 116.40 | 115.20 | 116.10 | 114.42 | 3,287 |
| 2025-11-28 | 116.00 | 116.00 | 115.30 | 115.40 | 113.73 | 7,517 |
| 2025-11-27 | 116.20 | 116.50 | 115.60 | 116.20 | 114.52 | 1,618 |
| 2025-11-26 | 114.45 | 116.30 | 113.90 | 114.82 | 113.16 | 34,891 |
| 2025-11-25 | 112.40 | 114.70 | 112.20 | 114.17 | 112.52 | 5,295 |
| 2025-11-24 | 112.00 | 113.30 | 111.50 | 112.28 | 110.65 | 15,950 |
| 2025-11-21 | 109.80 | 111.30 | 109.30 | 110.70 | 109.10 | 2,309 |
| 2025-11-20 | 111.75 | 113.00 | 111.70 | 112.40 | 110.77 | 14,319 |
| 2025-11-19 | 109.90 | 111.20 | 109.10 | 111.00 | 109.39 | 11,571 |
| 2025-11-18 | 110.95 | 111.10 | 109.60 | 110.41 | 108.81 | 5,694 |
| 2025-11-17 | 113.40 | 114.20 | 112.69 | 112.94 | 111.31 | 3,200 |
| 2025-11-14 | 114.00 | 114.00 | 111.40 | 113.50 | 111.86 | 2,756 |
| 2025-11-13 | 116.40 | 116.90 | 115.00 | 115.80 | 114.13 | 20,694 |
| 2025-11-12 | 114.85 | 116.50 | 114.70 | 116.00 | 114.32 | 11,304 |
| 2025-11-11 | 113.80 | 114.50 | 113.80 | 114.40 | 112.75 | 12,010 |
| 2025-11-10 | 113.70 | 114.80 | 112.90 | 114.68 | 113.02 | 6,979 |
| 2025-11-07 | 112.20 | 112.60 | 110.40 | 111.43 | 109.81 | 5,841 |
| 2025-11-06 | 113.90 | 114.10 | 112.10 | 113.50 | 111.85 | 4,116 |
| 2025-11-05 | 113.40 | 114.10 | 113.10 | 113.70 | 112.06 | 14,197 |
| 2025-11-04 | 113.10 | 114.05 | 112.40 | 112.80 | 111.17 | 18,743 |
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.