Bawag Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	148.40	148.60	147.00	147.20	147.20	591
2026-05-07	151.70	151.70	149.60	149.60	149.60	383
2026-05-06	148.50	152.40	148.50	152.40	152.40	523
2026-05-05	144.40	147.10	144.40	145.90	145.90	521
2026-05-04	145.20	146.70	143.40	143.40	143.40	1,666
2026-04-30	146.30	146.70	145.70	146.00	146.00	449
2026-04-29	146.50	147.70	146.50	146.60	146.60	244
2026-04-28	146.60	148.80	146.30	146.50	146.50	373
2026-04-27	145.60	148.20	145.60	146.30	146.30	758
2026-04-24	146.80	147.80	144.80	144.80	144.80	1,912
2026-04-23	151.60	153.40	151.20	153.30	147.05	912
2026-04-22	154.80	154.80	151.50	151.50	145.32	383
2026-04-21	150.00	155.00	147.20	154.70	148.39	3,523
2026-04-20	152.90	152.90	150.00	152.20	145.99	2,475
2026-04-17	153.50	157.00	153.50	155.60	149.26	2,044
2026-04-16	154.80	156.40	154.00	154.30	148.01	1,611
2026-04-15	152.80	155.60	152.20	155.50	149.16	1,798
2026-04-14	143.40	152.20	143.20	151.80	145.61	3,070
2026-04-13	139.50	141.30	139.50	141.30	135.54	386
2026-04-10	138.40	140.90	138.40	140.50	134.77	979
2026-04-09	137.70	137.80	136.50	137.10	131.51	400
2026-04-08	137.00	137.40	136.10	137.10	131.51	753
2026-04-07	132.80	136.40	129.40	131.20	125.85	2,345
2026-04-02	130.60	131.70	129.60	131.60	126.23	699
2026-04-01	133.60	134.80	132.50	132.50	127.10	821
2026-03-31	128.00	129.50	128.00	129.00	123.74	1,325
2026-03-30	124.50	127.60	124.50	126.90	121.73	1,314
2026-03-27	128.00	128.10	125.80	125.80	120.67	711
2026-03-26	128.70	129.30	128.30	128.30	123.07	243
2026-03-25	130.40	131.40	129.30	130.40	125.08	974
2026-03-24	127.80	128.60	126.20	128.50	123.26	807
2026-03-23	123.10	131.00	122.60	128.40	123.17	816
2026-03-20	128.00	128.00	125.10	125.30	120.19	544
2026-03-19	125.50	126.50	124.30	125.40	120.29	371
2026-03-18	123.30	128.70	123.30	128.30	123.07	1,330
2026-03-17	121.00	121.50	120.00	120.50	115.59	1,435
2026-03-16	118.00	121.50	118.00	121.10	116.16	518
2026-03-13	119.00	121.30	118.00	119.10	114.24	733
2026-03-12	118.90	120.50	118.50	120.50	115.59	3,085
2026-03-11	124.40	124.40	122.20	122.80	117.79	171
2026-03-10	125.80	126.90	125.60	125.60	120.48	514
2026-03-09	118.30	121.70	117.70	121.70	116.74	961
2026-03-06	124.20	125.60	121.70	123.70	118.66	877
2026-03-05	126.10	128.60	124.80	124.80	119.71	405
2026-03-04	123.80	127.40	123.80	127.40	122.21	1,270
2026-03-03	126.60	126.60	122.10	124.20	119.14	2,658
2026-03-02	127.90	129.90	127.10	128.90	123.64	1,285
2026-02-27	135.60	135.60	132.10	132.10	126.71	177
2026-02-26	132.50	134.30	132.50	134.30	128.82	813
2026-02-25	133.00	133.00	132.50	132.80	127.39	444
2026-02-24	134.60	134.60	131.70	131.70	126.33	498
2026-02-23	136.20	138.00	135.20	135.20	129.69	1,144
2026-02-20	135.00	135.50	135.00	135.30	129.78	75
2026-02-19	137.50	137.50	135.40	135.40	129.88	248
2026-02-18	136.20	136.90	135.00	135.00	129.50	192
2026-02-17	134.20	134.50	133.80	134.50	129.02	14
2026-02-16	131.30	133.20	131.30	132.30	126.91	490
2026-02-13	133.10	133.60	130.60	131.50	126.14	1,888
2026-02-12	139.60	139.60	138.00	138.40	132.76	25
2026-02-11	141.40	141.40	138.30	140.00	134.29	41

← NewerPage 3 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.