Bajaj Mobility AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	75.700	77.500	75.700	76.800	73.881	1,152
2023-01-11	75.100	77.500	74.500	75.700	72.823	2,987
2023-01-10	72.500	75.500	72.500	75.500	72.631	1,780
2023-01-09	71.000	73.400	71.000	73.400	70.610	526
2023-01-06	71.200	71.200	70.000	70.000	67.340	1,347
2023-01-05	70.500	71.100	69.900	70.600	67.917	962
2023-01-04	68.500	71.100	68.500	71.100	68.398	513
2023-01-03	69.100	69.100	68.200	68.400	65.800	632
2023-01-02	68.500	71.000	68.500	70.000	67.340	1,529
2022-12-30	67.400	68.200	66.700	67.700	65.127	2,181
2022-12-29	67.900	68.600	67.000	67.100	64.550	1,171
2022-12-28	63.900	68.300	63.900	66.600	64.069	2,052
2022-12-27	61.900	63.900	61.900	63.900	61.471	792
2022-12-23	62.200	62.500	61.200	61.200	58.874	630
2022-12-22	63.000	63.700	62.500	63.000	60.606	718
2022-12-21	63.000	63.000	63.000	63.000	60.606	2,620
2022-12-20	61.900	61.900	61.200	61.800	59.451	321
2022-12-19	60.600	62.000	60.600	61.200	58.874	559
2022-12-16	62.600	62.600	59.400	59.400	57.142	767
2022-12-15	62.600	63.400	62.500	63.400	60.990	148
2022-12-14	63.300	64.100	63.300	63.600	61.183	195
2022-12-13	62.800	64.200	62.400	63.200	60.798	590
2022-12-12	64.000	64.800	62.000	62.000	59.644	593
2022-12-09	62.800	63.600	62.800	63.000	60.606	565
2022-12-08	62.200	62.200	61.800	62.000	59.644	325
2022-12-07	63.200	63.200	61.600	63.000	60.606	419
2022-12-06	63.500	65.200	63.500	64.000	61.568	896
2022-12-05	63.500	64.000	63.500	64.000	61.568	160
2022-12-02	62.900	64.500	62.200	63.900	61.471	394
2022-12-01	63.300	64.100	63.200	64.100	61.664	205
2022-11-30	63.100	63.100	62.500	62.500	60.125	113
2022-11-29	63.000	63.000	61.800	62.400	60.028	875
2022-11-28	65.000	65.000	63.700	63.700	61.279	146
2022-11-25	64.500	64.500	64.200	64.300	61.856	63
2022-11-24	64.000	64.600	64.000	64.600	62.145	250
2022-11-23	64.700	64.700	63.400	63.500	61.087	205
2022-11-22	63.500	65.000	63.500	65.000	62.530	354
2022-11-21	64.000	64.000	63.700	63.700	61.279	250
2022-11-18	66.600	66.600	63.500	64.300	61.856	1,337
2022-11-17	64.500	64.500	63.200	64.000	61.568	836
2022-11-16	67.200	67.200	65.300	65.300	62.818	570
2022-11-15	67.500	67.500	66.400	66.400	63.876	124
2022-11-14	67.100	67.100	66.200	66.700	64.165	709
2022-11-11	65.500	68.300	65.500	66.200	63.684	1,552
2022-11-10	62.100	66.200	62.100	64.200	61.760	3,500
2022-11-09	61.200	62.400	61.200	61.400	59.066	183
2022-11-08	61.600	61.600	60.200	60.200	57.912	264
2022-11-07	62.000	62.200	61.000	61.000	58.682	2,681
2022-11-04	60.400	61.800	60.400	61.400	59.066	607
2022-11-03	58.400	61.800	58.400	59.400	57.142	2,404
2022-11-02	58.100	58.700	57.600	57.700	55.507	513
2022-11-01	59.100	59.600	58.800	58.800	56.565	318
2022-10-31	58.600	59.100	58.400	58.400	56.181	324
2022-10-28	57.500	58.200	57.500	58.200	55.988	127
2022-10-27	57.200	60.000	57.200	57.500	55.315	1,754
2022-10-25	55.500	56.500	55.500	56.500	54.353	580
2022-10-24	56.500	56.900	56.500	56.500	54.353	1,806
2022-10-21	56.500	56.500	56.500	56.500	54.353	16
2022-10-20	56.500	56.800	56.100	56.800	54.641	579
2022-10-19	57.800	58.500	57.100	57.100	54.930	317

← NewerPage 17 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-04-24	0.5000 EUR
2023-04-26	2.0000 EUR
2022-05-04	1.0000 EUR
2021-05-05	0.5000 EUR
2019-05-02	0.3000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.