BAWAG Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	112.10	115.30	111.90	114.80	113.14	23,815
2025-10-31	109.30	111.90	108.70	111.50	109.89	4,921
2025-10-30	108.30	109.60	107.80	108.90	107.33	19,197
2025-10-29	108.50	109.00	107.70	108.15	106.59	6,491
2025-10-28	108.55	109.70	108.55	108.63	107.06	23,893
2025-10-27	109.10	109.30	107.70	108.66	107.09	5,685
2025-10-24	108.60	109.20	106.60	107.97	106.41	173,185
2025-10-23	108.60	109.50	107.60	108.80	107.23	19,228
2025-10-22	105.60	111.10	105.60	108.70	107.13	14,930
2025-10-21	105.80	108.10	105.10	106.40	104.86	21,686
2025-10-20	106.65	107.50	104.90	105.16	103.64	20,675
2025-10-17	106.65	109.10	103.90	105.55	104.02	48,478
2025-10-16	112.00	113.00	111.10	111.49	109.87	20,939
2025-10-15	112.10	113.30	111.70	112.54	110.91	26,980
2025-10-14	110.75	111.90	110.30	110.70	109.09	5,850
2025-10-13	110.45	112.20	110.40	111.50	109.89	2,459
2025-10-10	110.45	111.60	110.00	110.68	109.08	3,628
2025-10-09	110.15	110.80	109.30	110.80	109.20	19,279
2025-10-08	109.50	110.40	108.80	109.35	107.77	15,428
2025-10-07	109.00	111.70	108.60	109.60	108.02	14,104
2025-10-06	110.25	110.70	108.30	109.43	107.84	5,255
2025-10-03	110.85	110.90	110.10	110.50	108.90	12,978
2025-10-02	112.50	112.80	110.40	110.40	108.80	16,339
2025-10-01	112.40	113.00	111.80	112.20	110.58	4,872
2025-09-30	111.60	113.40	111.60	112.81	111.18	16,350
2025-09-29	112.30	112.60	111.00	111.65	110.03	1,048
2025-09-26	112.10	112.45	110.80	111.67	110.05	12,771
2025-09-25	110.75	111.80	110.20	110.70	109.10	6,851
2025-09-24	113.30	113.60	110.90	111.40	109.79	1,528
2025-09-23	113.60	114.25	112.90	113.30	111.66	22,710
2025-09-22	114.05	114.40	112.50	114.00	112.35	7,459
2025-09-19	111.15	115.73	111.00	115.39	113.72	41,878
2025-09-18	108.20	111.30	107.80	110.20	108.61	7,190
2025-09-17	109.90	110.10	107.00	107.20	105.65	27,234
2025-09-16	112.20	113.00	109.60	112.16	110.54	17,245
2025-09-15	112.60	113.20	112.00	112.61	110.99	4,130
2025-09-12	112.20	112.70	110.90	112.33	110.70	12,961
2025-09-11	111.45	113.10	111.10	112.70	111.07	21,663
2025-09-10	111.15	112.40	111.10	111.60	109.99	29,451
2025-09-09	111.15	111.50	109.50	110.51	108.91	14,544
2025-09-08	111.65	112.10	110.40	110.60	109.00	3,768
2025-09-05	112.10	112.90	110.60	111.70	110.08	22,173
2025-09-04	111.05	114.70	110.90	112.70	111.07	10,344
2025-09-03	111.55	111.70	110.70	111.38	109.77	27,357
2025-09-02	112.30	113.00	110.40	111.45	109.83	32,785
2025-09-01	112.00	113.30	111.00	111.70	110.08	33,538
2025-08-29	111.05	112.00	110.70	110.85	109.25	5,696
2025-08-28	112.10	112.80	111.20	111.79	110.18	22,025
2025-08-27	113.10	113.10	110.50	111.11	109.50	6,327
2025-08-26	114.00	114.00	111.40	112.70	111.07	11,869
2025-08-22	113.70	115.50	113.70	114.58	112.92	11,863
2025-08-21	113.10	114.20	112.30	113.24	111.61	26,219
2025-08-20	114.75	115.20	112.60	113.77	112.13	15,697
2025-08-19	114.85	116.75	114.30	116.05	114.37	9,979
2025-08-18	116.60	118.10	114.40	116.20	114.52	4,564
2025-08-15	115.45	117.70	115.10	116.70	115.01	5,583
2025-08-14	112.10	115.80	111.80	114.04	112.39	10,192
2025-08-13	112.00	113.00	111.70	112.12	110.50	2,097
2025-08-12	111.75	112.60	111.60	112.60	110.97	3,246
2025-08-11	110.85	112.30	110.50	111.80	110.18	7,545

← NewerPage 5 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.