Bawag Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	41.600	42.020	41.600	41.980	34.497	70
2023-10-30	41.700	41.980	41.620	41.760	34.316	911
2023-10-27	41.000	41.000	40.640	40.640	33.396	519
2023-10-26	40.860	40.900	40.380	40.380	33.182	300
2023-10-25	40.780	40.780	40.520	40.520	33.297	420
2023-10-24	40.980	41.360	40.640	40.640	33.396	763
2023-10-23	41.360	41.360	40.400	41.100	33.774	1,036
2023-10-20	42.920	43.360	41.680	41.680	34.250	1,773
2023-10-19	43.780	43.780	43.380	43.380	35.647	1,131
2023-10-18	44.300	44.340	43.800	43.800	35.992	1,165
2023-10-17	44.400	44.400	43.660	43.920	36.091	1,024
2023-10-16	45.120	45.120	44.960	44.960	36.946	412
2023-10-13	45.080	45.140	44.840	44.840	36.847	123
2023-10-12	45.940	46.080	45.560	45.560	37.439	727
2023-10-11	46.040	46.300	46.000	46.000	37.800	1,440
2023-10-10	45.600	46.120	45.560	46.040	37.833	766
2023-10-09	44.500	45.180	44.500	44.700	36.732	250
2023-10-06	44.600	44.960	44.600	44.780	36.798	430
2023-10-05	45.060	45.060	44.060	44.140	36.272	169
2023-10-04	42.240	42.660	42.240	42.660	35.056	590
2023-10-02	43.880	43.880	43.160	43.160	35.466	51
2023-09-29	43.460	43.460	43.440	43.440	35.697	54
2023-09-27	42.620	42.760	42.620	42.760	35.138	500
2023-09-25	43.660	43.800	43.440	43.440	35.697	551
2023-09-22	44.000	44.000	43.620	43.620	35.844	450
2023-09-21	43.600	43.740	43.600	43.640	35.861	567
2023-09-20	44.180	44.240	44.080	44.120	36.255	458
2023-09-19	42.800	43.040	42.800	43.040	35.368	350
2023-09-18	42.740	42.740	42.280	42.280	34.743	1
2023-09-14	42.000	42.000	41.800	41.800	34.349	200
2023-09-12	43.220	43.660	43.220	43.660	35.877	160
2023-09-11	43.440	43.760	43.200	43.200	35.499	417
2023-09-08	42.680	43.140	42.680	43.000	35.335	476
2023-09-07	42.720	42.740	42.100	42.100	34.595	1,449
2023-09-06	43.340	43.340	43.160	43.160	35.466	300
2023-09-05	43.760	43.760	43.420	43.420	35.680	10
2023-09-04	43.600	43.600	43.600	43.600	35.828	1
2023-09-01	43.960	43.980	43.160	43.160	35.466	981
2023-08-31	43.660	43.660	43.340	43.540	35.779	400
2023-08-30	42.780	43.640	42.780	43.200	35.499	90
2023-08-29	42.060	42.420	42.060	42.420	34.858	120
2023-08-28	42.500	42.500	42.120	42.120	34.612	21
2023-08-25	41.500	42.060	41.500	42.060	34.563	120
2023-08-24	41.940	41.940	41.500	41.620	34.201	499
2023-08-23	42.620	42.620	41.680	41.680	34.250	200
2023-08-22	42.740	43.060	42.500	42.580	34.990	577
2023-08-21	42.820	43.140	42.740	42.740	35.121	451
2023-08-18	42.300	42.840	42.300	42.580	34.990	281
2023-08-17	42.460	43.100	42.460	42.540	34.957	723
2023-08-16	42.580	42.800	42.500	42.600	35.006	1,113
2023-08-14	43.480	43.660	43.140	43.140	35.450	201
2023-08-11	43.540	43.600	43.540	43.600	35.828	44
2023-08-08	43.100	43.100	42.780	42.780	35.154	1,160
2023-08-07	44.120	44.440	43.760	44.440	36.518	376
2023-08-04	44.300	44.300	43.740	43.860	36.042	280
2023-08-02	43.400	43.500	43.300	43.300	35.582	1,200
2023-08-01	44.580	44.580	44.160	44.160	36.288	400
2023-07-31	44.080	44.420	44.000	44.320	36.420	710
2023-07-27	44.520	44.520	43.520	43.520	35.762	620
2023-07-26	44.600	44.600	44.500	44.500	36.568	272

← NewerPage 13 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.