BAWAG Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 91.575 | 93.250 | 91.300 | 92.100 | 84.657 | 118,977 |
| 2025-02-14 | 90.900 | 91.350 | 90.700 | 90.975 | 83.623 | 16,026 |
| 2025-02-13 | 91.125 | 92.100 | 90.050 | 90.867 | 83.524 | 5,788 |
| 2025-02-12 | 89.825 | 91.900 | 88.950 | 91.150 | 83.784 | 8,752 |
| 2025-02-11 | 87.725 | 88.600 | 87.050 | 88.078 | 80.960 | 6,784 |
| 2025-02-10 | 85.875 | 88.250 | 85.600 | 87.554 | 80.479 | 16,624 |
| 2025-02-07 | 87.825 | 88.300 | 85.800 | 87.050 | 80.015 | 25,346 |
| 2025-02-06 | 85.825 | 87.500 | 85.650 | 86.150 | 79.188 | 41,467 |
| 2025-02-05 | 85.000 | 86.000 | 85.000 | 85.300 | 78.407 | 1,624 |
| 2025-02-04 | 85.075 | 85.350 | 84.550 | 84.825 | 77.970 | 4,277 |
| 2025-02-03 | 84.450 | 85.250 | 83.000 | 84.167 | 77.365 | 2,152 |
| 2025-01-31 | 86.600 | 87.800 | 86.400 | 87.095 | 80.057 | 6,712 |
| 2025-01-30 | 85.525 | 86.250 | 85.350 | 85.966 | 79.019 | 1,653 |
| 2025-01-29 | 84.450 | 85.600 | 84.250 | 85.318 | 78.423 | 3,831 |
| 2025-01-28 | 87.225 | 87.550 | 84.400 | 85.600 | 78.682 | 108,194 |
| 2025-01-27 | 87.525 | 87.750 | 86.150 | 86.555 | 79.561 | 2,468 |
| 2025-01-24 | 89.475 | 89.700 | 88.200 | 88.300 | 81.164 | 1,553 |
| 2025-01-23 | 87.725 | 89.550 | 87.500 | 89.550 | 82.313 | 11,039 |
| 2025-01-22 | 87.475 | 88.550 | 87.300 | 88.550 | 81.394 | 2,250 |
| 2025-01-21 | 87.225 | 87.550 | 86.800 | 87.550 | 80.475 | 1,669 |
| 2025-01-20 | 87.075 | 87.600 | 86.800 | 87.204 | 80.156 | 8,050 |
| 2025-01-17 | 87.075 | 88.100 | 86.800 | 87.200 | 80.153 | 3,590 |
| 2025-01-16 | 86.800 | 87.850 | 86.600 | 87.150 | 80.107 | 2,401 |
| 2025-01-15 | 85.376 | 86.850 | 85.376 | 85.942 | 78.996 | 4,020 |
| 2025-01-14 | 83.875 | 85.100 | 83.650 | 84.950 | 78.085 | 9,766 |
| 2025-01-13 | 82.400 | 83.100 | 82.350 | 83.000 | 76.293 | 60,801 |
| 2025-01-10 | 80.700 | 82.850 | 80.700 | 81.450 | 74.868 | 2,699 |
| 2025-01-09 | 80.000 | 80.750 | 79.900 | 80.750 | 74.224 | 1,261 |
| 2025-01-08 | 78.900 | 80.450 | 78.900 | 80.019 | 73.552 | 3,988 |
| 2025-01-07 | 79.925 | 80.250 | 78.500 | 78.549 | 72.201 | 2,190 |
| 2025-01-06 | 80.550 | 81.050 | 79.900 | 80.250 | 73.765 | 28,902 |
| 2025-01-03 | 79.825 | 80.800 | 79.650 | 80.100 | 73.627 | 678 |
| 2025-01-02 | 81.150 | 81.150 | 79.150 | 79.950 | 73.489 | 902 |
| 2024-12-30 | 80.100 | 81.150 | 79.950 | 81.150 | 74.592 | 1,008 |
| 2024-12-27 | 79.775 | 80.550 | 79.550 | 80.350 | 73.857 | 1,644 |
| 2024-12-23 | 79.450 | 79.450 | 79.150 | 79.400 | 72.983 | 237 |
| 2024-12-20 | 79.475 | 79.650 | 77.975 | 78.400 | 72.064 | 10,816 |
| 2024-12-19 | 79.575 | 80.000 | 79.350 | 79.950 | 73.489 | 713 |
| 2024-12-18 | 79.350 | 80.250 | 79.350 | 80.025 | 73.558 | 259 |
| 2024-12-17 | 80.200 | 80.350 | 79.000 | 79.200 | 72.800 | 64,579 |
| 2024-12-16 | 80.300 | 80.550 | 80.050 | 80.350 | 73.857 | 3,121 |
| 2024-12-13 | 79.950 | 80.400 | 79.950 | 80.000 | 73.535 | 414 |
| 2024-12-12 | 79.825 | 79.950 | 79.150 | 79.900 | 73.443 | 2,402 |
| 2024-12-11 | 79.850 | 80.350 | 79.850 | 80.074 | 73.603 | 23,353 |
| 2024-12-10 | 77.525 | 80.150 | 77.400 | 79.453 | 73.032 | 61,069 |
| 2024-12-09 | 77.525 | 77.800 | 76.550 | 77.588 | 71.318 | 63,774 |
| 2024-12-06 | 76.500 | 77.550 | 75.800 | 76.839 | 70.630 | 111,637 |
| 2024-12-05 | 75.150 | 76.450 | 75.150 | 75.898 | 69.765 | 11,357 |
| 2024-12-04 | 74.900 | 75.400 | 74.500 | 75.053 | 68.988 | 1,215 |
| 2024-12-03 | 74.150 | 75.500 | 73.900 | 74.094 | 68.106 | 3,640 |
| 2024-12-02 | 74.150 | 74.850 | 73.700 | 74.339 | 68.332 | 4,110 |
| 2024-11-29 | 74.300 | 75.050 | 74.300 | 74.600 | 68.571 | 4,024 |
| 2024-11-28 | 73.950 | 74.850 | 73.950 | 74.450 | 68.433 | 2,512 |
| 2024-11-27 | 73.775 | 74.000 | 73.050 | 73.349 | 67.421 | 28,919 |
| 2024-11-26 | 73.725 | 74.200 | 73.450 | 73.850 | 67.882 | 1,068 |
| 2024-11-25 | 73.825 | 74.350 | 73.450 | 74.100 | 68.112 | 2,239 |
| 2024-11-22 | 73.725 | 73.850 | 71.250 | 73.250 | 67.330 | 564 |
| 2024-11-21 | 72.900 | 73.350 | 71.400 | 72.632 | 66.762 | 4,598 |
| 2024-11-20 | 74.100 | 74.150 | 72.500 | 73.767 | 67.805 | 52,991 |
| 2024-11-19 | 74.250 | 74.650 | 72.350 | 73.640 | 67.689 | 58,453 |
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.