BAWAG Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	104.30	105.20	103.35	105.20	103.68	71,436
2025-05-15	104.20	105.00	102.70	103.80	102.30	9,944
2025-05-14	102.35	104.80	102.00	104.80	103.28	7,780
2025-05-13	101.70	102.60	100.90	101.47	99.999	5,293
2025-05-12	100.80	102.00	99.950	101.35	99.884	1,642
2025-05-09	99.650	99.950	99.300	99.660	98.219	982
2025-05-08	97.475	99.600	97.100	98.402	96.979	7,569
2025-05-07	96.850	97.350	96.500	96.793	95.393	1,191
2025-05-06	96.750	97.200	94.650	95.712	94.328	46,960
2025-05-02	96.800	97.850	95.000	96.185	94.794	3,326
2025-04-30	98.650	98.900	93.400	96.010	94.622	33,762
2025-04-29	93.625	98.350	93.050	96.233	94.841	17,484
2025-04-28	92.250	94.350	82.550	93.850	92.493	7,311
2025-04-25	91.325	92.650	90.500	91.354	90.033	3,506
2025-04-24	91.125	91.650	90.000	90.426	89.118	3,380
2025-04-23	89.625	92.075	89.400	90.588	89.278	6,526
2025-04-22	88.200	88.400	86.400	87.850	86.580	7,906
2025-04-17	89.025	89.600	88.000	88.484	87.204	8,132
2025-04-16	87.825	88.950	87.550	88.237	86.961	89,598
2025-04-15	87.225	88.900	87.100	88.100	86.826	15,965
2025-04-14	84.050	86.950	83.975	86.750	85.495	94,303
2025-04-11	84.100	84.250	80.500	82.195	81.006	30,871
2025-04-10	90.700	90.950	83.750	86.926	85.669	15,592
2025-04-09	80.400	82.150	78.550	79.817	78.663	26,750
2025-04-08	81.125	85.400	79.650	80.602	79.436	45,462
2025-04-07	78.100	89.550	77.200	81.693	75.091	40,305
2025-04-04	92.600	93.050	81.350	88.831	81.652	33,800
2025-04-03	96.050	96.050	93.300	94.176	86.566	26,038
2025-04-02	97.900	98.800	97.600	98.050	90.126	35,883
2025-04-01	95.825	99.400	94.850	96.910	89.079	99,143
2025-03-31	92.900	95.300	92.000	94.143	86.535	3,311
2025-03-28	96.000	96.800	93.600	95.550	87.828	148,919
2025-03-27	97.675	98.300	97.250	97.800	89.897	13,171
2025-03-26	100.93	101.20	96.875	98.600	90.632	19,180
2025-03-25	101.00	102.90	99.450	100.00	91.919	80,950
2025-03-24	101.90	103.13	101.90	102.80	94.492	1,457
2025-03-21	101.30	103.10	100.10	101.50	93.297	37,380
2025-03-20	102.35	102.80	100.70	101.46	93.257	8,025
2025-03-19	101.70	102.90	101.30	101.74	93.519	44,051
2025-03-18	101.40	101.40	100.60	100.90	92.746	1,422
2025-03-17	100.50	101.40	100.20	100.50	92.378	14,974
2025-03-14	96.200	100.60	95.750	97.632	89.742	6,302
2025-03-13	96.600	98.250	95.850	96.675	88.863	25,569
2025-03-12	96.000	98.900	95.050	98.500	90.540	12,346
2025-03-11	95.275	96.950	93.400	94.001	86.404	9,971
2025-03-10	102.28	103.60	93.200	96.264	88.484	35,807
2025-03-07	102.75	104.40	100.80	103.13	94.800	76,646
2025-03-06	100.50	104.60	100.50	102.64	94.343	157,160
2025-03-05	99.725	101.50	98.525	100.03	91.949	143,100
2025-03-04	98.575	99.700	93.100	95.331	87.627	58,742
2025-03-03	97.325	99.400	96.450	96.800	88.977	14,011
2025-02-28	95.675	97.103	95.500	96.471	88.675	17,578
2025-02-27	96.500	97.350	96.200	96.750	88.931	2,287
2025-02-26	95.675	97.400	95.450	97.050	89.207	81,816
2025-02-25	93.925	96.100	93.850	94.203	86.590	9,416
2025-02-24	93.075	94.650	92.300	93.040	85.521	95,735
2025-02-21	92.000	93.000	91.150	92.413	84.945	8,103
2025-02-20	92.650	92.650	91.600	91.750	84.335	10,485
2025-02-19	94.500	94.950	92.100	92.892	85.385	29,057
2025-02-18	92.900	94.200	92.350	93.212	85.679	2,856

← NewerPage 7 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.