BAWAG Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 72.750 | 74.250 | 72.550 | 72.550 | 66.687 | 245,500 |
| 2024-11-15 | 71.525 | 72.450 | 71.350 | 72.250 | 66.411 | 17,287 |
| 2024-11-14 | 72.200 | 72.400 | 70.900 | 71.700 | 65.906 | 799 |
| 2024-11-13 | 72.100 | 72.600 | 71.000 | 71.750 | 65.952 | 266 |
| 2024-11-12 | 73.425 | 74.100 | 72.100 | 72.100 | 66.273 | 451 |
| 2024-11-11 | 73.575 | 74.450 | 73.150 | 74.250 | 68.250 | 9,749 |
| 2024-11-08 | 73.625 | 73.750 | 72.950 | 73.150 | 67.239 | 7,054 |
| 2024-11-07 | 72.400 | 74.050 | 72.250 | 73.350 | 67.422 | 2,868 |
| 2024-11-06 | 72.850 | 73.800 | 72.000 | 72.277 | 66.436 | 10,092 |
| 2024-11-05 | 72.100 | 72.650 | 71.750 | 72.650 | 66.779 | 2,863 |
| 2024-11-04 | 71.075 | 72.000 | 70.950 | 72.000 | 66.181 | 1,168 |
| 2024-11-01 | 71.175 | 71.750 | 71.050 | 71.500 | 65.722 | 53,260 |
| 2024-10-31 | 70.400 | 71.100 | 70.250 | 70.900 | 65.170 | 575 |
| 2024-10-30 | 71.575 | 72.700 | 70.150 | 70.350 | 64.665 | 2,330 |
| 2024-10-29 | 71.625 | 73.000 | 71.450 | 72.300 | 66.457 | 3,544 |
| 2024-10-28 | 68.400 | 71.950 | 68.400 | 70.000 | 64.343 | 11,848 |
| 2024-10-25 | 68.400 | 69.000 | 68.250 | 68.300 | 62.781 | 293 |
| 2024-10-24 | 68.750 | 69.050 | 68.300 | 68.550 | 63.010 | 767 |
| 2024-10-23 | 70.100 | 70.100 | 69.100 | 69.250 | 63.654 | 770 |
| 2024-10-22 | 70.700 | 71.150 | 68.300 | 68.483 | 62.949 | 938 |
| 2024-10-21 | 71.075 | 71.150 | 70.300 | 70.666 | 64.955 | 3,277 |
| 2024-10-18 | 70.050 | 71.150 | 69.800 | 70.378 | 64.690 | 1,529 |
| 2024-10-17 | 69.725 | 70.450 | 69.700 | 70.330 | 64.646 | 19,226 |
| 2024-10-16 | 69.675 | 70.350 | 69.000 | 69.500 | 63.884 | 168,721 |
| 2024-10-15 | 69.475 | 70.250 | 69.050 | 69.250 | 63.654 | 2,153 |
| 2024-10-14 | 69.525 | 69.700 | 69.150 | 69.500 | 63.884 | 957 |
| 2024-10-11 | 68.950 | 69.800 | 68.950 | 69.500 | 63.884 | 1,386 |
| 2024-10-10 | 68.800 | 69.150 | 68.050 | 68.900 | 63.332 | 3,212 |
| 2024-10-09 | 67.825 | 69.000 | 67.750 | 68.800 | 63.240 | 12,963 |
| 2024-10-08 | 66.500 | 67.850 | 66.100 | 67.280 | 61.843 | 2,425 |
| 2024-10-07 | 66.500 | 67.400 | 66.300 | 66.800 | 61.402 | 307 |
| 2024-10-04 | 65.450 | 67.000 | 65.450 | 66.250 | 60.896 | 1,783 |
| 2024-10-03 | 66.600 | 66.600 | 65.200 | 65.350 | 60.069 | 88,793 |
| 2024-10-02 | 67.300 | 67.300 | 66.200 | 66.700 | 61.310 | 34,886 |
| 2024-10-01 | 69.575 | 69.650 | 66.850 | 67.150 | 61.723 | 1,437 |
| 2024-09-30 | 68.950 | 69.350 | 68.350 | 68.688 | 63.137 | 184,188 |
| 2024-09-27 | 69.375 | 69.400 | 68.600 | 69.204 | 63.612 | 10,691 |
| 2024-09-26 | 70.700 | 70.850 | 69.050 | 69.050 | 63.470 | 2,286 |
| 2024-09-25 | 69.025 | 69.800 | 68.850 | 69.750 | 64.113 | 28,937 |
| 2024-09-24 | 71.000 | 71.000 | 69.750 | 69.800 | 64.159 | 441 |
| 2024-09-23 | 71.875 | 72.400 | 70.400 | 70.750 | 65.033 | 642 |
| 2024-09-20 | 71.625 | 72.050 | 70.700 | 71.850 | 66.044 | 2,449 |
| 2024-09-19 | 70.800 | 71.300 | 70.700 | 71.150 | 65.400 | 4,357 |
| 2024-09-18 | 69.750 | 70.200 | 69.750 | 69.950 | 64.297 | 233,536 |
| 2024-09-17 | 70.700 | 71.050 | 69.550 | 69.950 | 64.297 | 7,686 |
| 2024-09-16 | 68.900 | 70.150 | 68.700 | 70.000 | 64.343 | 78,088 |
| 2024-09-13 | 69.592 | 70.450 | 69.592 | 70.200 | 64.527 | 8,481 |
| 2024-09-12 | 69.150 | 69.750 | 69.150 | 69.750 | 64.113 | 14,659 |
| 2024-09-11 | 68.900 | 69.750 | 67.800 | 68.100 | 62.597 | 34,923 |
| 2024-09-10 | 69.625 | 70.150 | 68.700 | 68.700 | 63.148 | 1,830 |
| 2024-09-09 | 69.875 | 70.500 | 69.550 | 69.600 | 63.975 | 783 |
| 2024-09-06 | 70.200 | 71.000 | 69.700 | 69.990 | 64.334 | 2,417 |
| 2024-09-05 | 69.000 | 71.100 | 69.000 | 70.852 | 65.126 | 5,384 |
| 2024-09-04 | 66.700 | 69.150 | 66.700 | 68.416 | 62.887 | 20,386 |
| 2024-09-03 | 68.800 | 68.800 | 67.700 | 68.152 | 62.644 | 4,431 |
| 2024-09-02 | 68.950 | 69.700 | 68.650 | 68.997 | 63.421 | 2,408 |
| 2024-08-30 | 68.600 | 69.200 | 68.550 | 68.891 | 63.323 | 19,297 |
| 2024-08-29 | 68.700 | 69.150 | 68.650 | 69.007 | 63.431 | 229,958 |
| 2024-08-28 | 68.450 | 69.400 | 68.450 | 68.850 | 63.286 | 1,481 |
| 2024-08-27 | 68.350 | 68.800 | 68.200 | 68.800 | 63.240 | 2,768 |
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.