Bawag Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	60.650	62.150	60.500	61.750	55.347	1,350
2024-08-02	65.450	65.550	63.150	63.500	56.916	7,554
2024-08-01	67.800	67.900	66.450	66.450	59.560	164
2024-07-31	68.650	68.650	67.400	67.400	60.411	55
2024-07-30	67.800	68.100	67.800	68.100	61.039	70
2024-07-29	66.400	67.300	66.400	66.500	59.605	3,132
2024-07-26	66.750	67.000	66.600	66.600	59.694	345
2024-07-25	66.200	66.550	65.300	66.250	59.381	1,368
2024-07-24	67.650	67.650	67.450	67.450	60.456	50
2024-07-22	67.300	67.550	67.200	67.200	60.232	433
2024-07-18	66.350	68.000	66.250	66.250	59.381	479
2024-07-15	66.000	66.200	65.700	65.700	58.888	967
2024-07-12	66.000	66.600	66.000	66.300	59.425	1,006
2024-07-11	66.050	66.050	65.700	66.050	59.201	167
2024-07-10	63.950	64.000	63.900	63.900	57.274	123
2024-07-09	65.000	65.000	63.750	63.750	57.140	257
2024-07-08	64.650	65.350	64.350	64.900	58.171	602
2024-07-05	64.300	65.100	64.300	64.350	57.678	1,354
2024-07-04	63.500	64.300	63.500	64.300	57.633	477
2024-07-03	62.750	62.850	62.450	62.650	56.154	411
2024-07-02	61.000	61.250	60.800	61.250	54.899	684
2024-07-01	60.900	61.000	60.900	61.000	54.675	340
2024-06-28	59.000	59.100	59.000	59.100	52.972	3,500
2024-06-27	58.350	58.650	58.300	58.650	52.569	248
2024-06-26	58.900	58.900	58.300	58.500	52.434	223
2024-06-25	59.000	59.000	58.450	58.700	52.614	728
2024-06-24	58.900	59.550	58.850	58.850	52.748	271
2024-06-21	58.900	58.900	58.800	58.800	52.703	18
2024-06-20	59.750	59.900	59.750	59.900	53.689	68
2024-06-19	59.700	59.700	59.000	59.000	52.882	120
2024-06-18	59.000	59.650	59.000	59.650	53.465	207
2024-06-17	57.450	57.950	57.300	57.950	51.941	624
2024-06-14	58.200	58.200	56.850	57.000	51.090	277
2024-06-13	59.800	59.800	58.800	58.950	52.838	318
2024-06-12	59.650	59.650	59.450	59.450	53.286	51
2024-06-11	59.950	59.950	57.800	58.300	52.255	1,784
2024-06-10	59.800	59.800	59.000	59.700	53.510	455
2024-06-07	59.900	60.000	59.800	60.000	53.779	160
2024-06-06	59.900	60.350	59.900	60.350	54.092	40
2024-06-05	59.300	59.800	58.550	59.750	53.555	1,699
2024-06-03	60.700	60.700	60.250	60.500	54.227	250
2024-05-31	60.000	60.650	60.000	60.650	54.361	225
2024-05-30	60.000	60.200	60.000	60.200	53.958	400
2024-05-29	61.050	61.100	59.100	59.650	53.465	2,174
2024-05-28	61.900	61.900	61.900	61.900	55.482	35
2024-05-24	60.500	61.350	60.500	60.950	54.630	451
2024-05-23	60.950	61.400	60.950	61.400	55.034	113
2024-05-22	60.500	60.750	59.950	60.550	54.272	1,773
2024-05-21	59.700	60.250	59.700	60.250	54.003	3
2024-05-20	59.600	60.050	59.550	60.050	53.824	1,250
2024-05-17	58.550	60.200	58.550	60.150	53.913	708
2024-05-16	58.000	58.450	58.000	58.150	52.121	592
2024-05-15	58.850	58.850	58.800	58.800	52.703	20
2024-05-10	58.600	58.700	58.600	58.700	52.614	50
2024-05-09	58.450	58.550	58.450	58.550	52.479	100
2024-05-08	58.600	58.700	58.300	58.700	52.614	525
2024-05-07	58.350	58.350	57.800	57.850	51.852	940
2024-05-02	56.900	57.200	56.850	57.100	51.179	366
2024-04-29	55.450	58.050	54.850	56.000	50.193	3,056
2024-04-26	57.850	57.850	57.550	57.550	51.583	202

← NewerPage 10 of 18 · 1,048 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-24	6.2500 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

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