BAWAG Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	110.45	112.80	110.20	110.80	109.20	4,809
2025-08-07	109.20	111.60	108.80	110.06	108.46	9,932
2025-08-06	109.30	110.10	108.55	109.10	107.52	5,122
2025-08-05	110.25	110.50	108.40	109.20	107.62	8,401
2025-08-04	108.90	110.50	108.90	109.92	108.33	16,728
2025-08-01	109.90	110.60	106.97	108.00	106.44	9,000
2025-07-31	111.65	113.30	110.80	112.10	110.48	11,445
2025-07-30	110.70	112.50	110.70	112.11	110.49	7,701
2025-07-29	109.30	111.60	109.30	111.05	109.45	11,453
2025-07-28	111.75	111.90	108.90	109.22	107.64	10,385
2025-07-25	109.60	112.40	109.10	110.00	108.41	11,241
2025-07-24	108.80	111.00	108.70	110.78	109.18	20,203
2025-07-23	107.75	108.90	105.00	108.90	107.33	21,471
2025-07-22	110.95	112.00	110.00	110.36	108.77	8,697
2025-07-21	110.15	111.60	109.70	110.60	109.00	12,884
2025-07-18	109.30	110.00	108.60	110.00	108.41	6,107
2025-07-17	109.20	109.50	107.90	109.50	107.92	3,959
2025-07-16	108.90	110.30	108.20	109.57	107.99	10,135
2025-07-15	111.05	112.30	109.60	109.60	108.02	8,412
2025-07-14	108.70	111.70	107.80	108.90	107.33	5,520
2025-07-11	109.20	110.00	107.90	108.30	106.73	2,136
2025-07-10	110.85	111.40	108.90	109.50	107.92	19,064
2025-07-09	109.80	111.60	109.60	110.30	108.70	3,973
2025-07-08	109.60	110.90	108.30	109.50	107.92	45,455
2025-07-07	107.15	108.80	107.00	108.80	107.22	40,897
2025-07-04	108.40	108.50	106.20	107.20	105.65	59,062
2025-07-03	107.15	109.00	106.60	109.00	107.42	11,959
2025-07-02	106.95	108.20	106.00	107.00	105.45	11,298
2025-07-01	107.65	108.60	105.90	106.27	104.74	64,851
2025-06-30	107.35	108.60	105.90	108.40	106.83	11,752
2025-06-27	106.65	107.70	105.60	106.20	104.66	9,541
2025-06-26	107.25	109.00	105.60	105.91	104.38	2,189
2025-06-25	107.45	108.10	106.95	107.40	105.85	12,443
2025-06-24	106.25	107.90	105.40	107.85	106.29	55,905
2025-06-23	105.80	106.40	103.70	105.28	103.75	4,610
2025-06-20	106.55	108.00	105.90	106.40	104.86	11,767
2025-06-19	107.25	107.60	105.40	105.70	104.17	26,776
2025-06-18	107.55	108.35	106.60	106.60	105.06	10,668
2025-06-17	107.25	108.00	106.60	107.21	105.66	33,099
2025-06-16	107.65	109.30	107.30	107.90	106.34	1,042
2025-06-13	106.55	106.70	104.90	106.40	104.86	16,511
2025-06-12	108.00	108.80	106.80	106.80	105.26	3,061
2025-06-11	108.00	109.30	107.20	109.00	107.42	15,910
2025-06-10	108.90	108.90	106.20	107.20	105.65	16,615
2025-06-09	109.40	109.50	108.40	108.50	106.93	3,933
2025-06-06	108.70	109.30	107.80	108.71	107.13	12,528
2025-06-05	107.65	108.80	106.80	108.63	107.06	13,397
2025-06-04	109.10	109.60	107.40	108.10	106.54	8,458
2025-06-03	111.15	111.30	107.60	108.32	106.75	4,490
2025-06-02	108.20	110.50	107.80	109.68	108.09	75,700
2025-05-30	108.50	110.40	107.60	109.78	108.20	73,320
2025-05-29	109.20	109.30	107.60	108.30	106.73	5,555
2025-05-28	108.50	109.00	107.40	108.30	106.73	8,683
2025-05-27	109.20	109.60	108.60	108.78	107.21	1,442
2025-05-23	107.85	108.20	102.20	106.70	105.16	1,889
2025-05-22	108.00	108.00	105.60	106.89	105.34	22,010
2025-05-21	107.05	108.80	106.90	107.60	106.04	3,863
2025-05-20	104.80	107.80	104.80	105.81	104.28	9,808
2025-05-19	104.40	105.30	102.80	104.00	102.50	4,116
2025-05-16	104.30	105.20	103.35	105.20	103.68	71,436

← NewerPage 6 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.