BAWAG Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	164.20	166.60	164.20	164.20	164.20	0
2026-10-16	167.15	167.15	166.60	167.15	167.15	47
2026-10-15	166.05	169.00	165.40	166.70	166.70	11,720
2026-10-14	169.50	171.50	168.00	169.00	169.00	8,474
2026-10-13	168.50	171.70	168.50	170.80	170.80	1,588
2026-10-12	166.85	168.60	165.50	167.30	167.30	3,311
2026-10-09	169.00	169.00	164.80	166.55	166.55	56,552
2026-10-08	165.30	168.40	165.30	167.45	167.45	8,853
2026-10-07	174.55	175.00	166.90	169.90	169.90	17,672
2026-10-06	176.70	177.10	175.55	176.30	176.30	24,404
2026-10-05	175.65	178.05	173.50	174.50	174.50	2,438
2026-10-02	176.80	176.80	171.70	175.15	175.15	17,280
2026-10-01	179.15	180.10	175.69	178.15	178.15	14,466
2026-09-30	181.20	182.50	178.90	182.15	182.15	7,232
2026-09-29	184.10	184.80	181.20	181.34	181.34	2,994
2026-09-28	181.60	184.59	181.30	182.76	182.76	22,863
2026-09-25	179.75	184.50	179.50	183.25	183.25	11,054
2026-09-24	175.60	180.30	175.60	179.55	179.55	22,588
2026-09-23	180.70	181.10	177.60	177.60	177.60	6,154
2026-09-22	182.05	182.60	179.20	179.50	179.50	1,480
2026-09-21	178.45	182.90	176.40	182.90	182.90	2,443
2026-09-18	178.25	179.65	176.46	178.35	178.35	15,279
2026-09-17	177.90	179.30	176.20	177.50	177.50	12,987
2026-09-16	178.10	178.10	175.40	177.70	177.70	3,726
2026-09-15	176.70	178.80	174.75	176.90	176.90	12,170
2026-09-14	178.75	180.00	176.90	177.96	177.96	11,507
2026-09-11	177.90	180.10	177.90	179.35	179.35	1,675
2026-09-10	178.35	179.50	176.50	176.80	176.80	6,475
2026-09-09	178.55	181.10	175.40	175.75	175.75	15,468
2026-09-08	178.95	180.90	176.90	178.03	178.03	4,001
2026-09-07	179.25	179.90	177.30	177.90	177.90	3,725
2026-09-04	180.00	180.20	178.10	179.25	179.25	10,753
2026-09-03	177.30	180.10	177.00	179.85	179.85	7,654
2026-09-02	176.60	179.20	175.30	178.85	178.85	13,556
2026-09-01	179.25	179.80	175.70	177.13	177.13	26,009
2026-08-28	178.65	180.90	178.60	179.05	179.05	56,176
2026-08-27	180.80	181.20	176.70	177.50	177.50	37,712
2026-08-26	178.85	180.70	178.40	180.70	180.70	23,791
2026-08-25	177.00	178.80	176.70	178.20	178.20	32,802
2026-08-24	176.60	177.70	175.90	176.62	176.62	23,172
2026-08-21	174.25	176.20	173.30	174.15	174.15	33,509
2026-08-20	175.55	176.00	173.00	175.25	175.25	21,378
2026-08-19	176.90	177.50	174.25	174.25	174.25	19,856
2026-08-18	177.70	178.40	175.85	176.60	176.60	29,685
2026-08-17	180.40	180.80	177.40	177.40	177.40	22,962
2026-08-14	180.90	181.00	179.40	180.90	180.90	18,620
2026-08-13	181.30	182.70	180.25	181.30	181.30	31,894
2026-08-12	181.20	181.30	179.20	181.20	181.20	879
2026-08-11	180.30	181.50	177.80	181.50	181.50	8,325
2026-08-10	182.05	182.40	178.90	180.17	180.17	10,707
2026-08-07	182.45	182.90	180.64	182.45	182.45	6,266
2026-08-06	181.20	182.70	181.10	181.20	181.20	1,419
2026-08-05	180.10	181.70	177.40	177.40	177.40	33,967
2026-08-04	178.05	180.50	178.00	179.95	179.95	2,159
2026-08-03	176.80	178.40	176.00	178.00	178.00	6,774
2026-07-31	174.45	178.40	174.20	174.35	174.35	31,091
2026-07-30	167.90	175.60	167.90	174.65	174.65	78,922
2026-07-29	171.35	172.00	168.10	168.70	168.70	6,229
2026-07-28	172.30	185.00	169.60	171.70	171.70	11,114
2026-07-27	173.10	173.50	140.00	172.59	172.59	52,731

Page 1 of 5 · 251 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.