Bawag Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	104.10	105.00	102.80	104.00	99.760	437
2025-05-14	102.10	104.80	102.10	104.80	100.53	1,160
2025-05-13	100.90	102.60	100.90	102.60	98.417	186
2025-05-12	101.00	102.10	100.20	101.60	97.458	1,644
2025-05-09	99.950	99.950	99.750	99.750	95.683	5
2025-05-08	98.300	99.350	97.100	99.350	95.300	4,459
2025-05-07	96.850	97.400	96.350	97.000	93.045	435
2025-05-06	97.500	97.500	95.650	96.800	92.854	29
2025-05-05	97.650	97.700	95.500	96.900	92.949	439
2025-05-02	96.500	97.250	96.050	97.250	93.285	55
2025-04-30	96.650	96.650	93.400	96.200	92.278	142
2025-04-29	94.300	98.350	94.300	98.350	94.340	749
2025-04-28	92.450	94.100	92.450	92.900	89.113	425
2025-04-25	91.650	93.150	91.050	93.150	89.352	328
2025-04-24	91.350	91.500	90.700	90.700	87.002	90
2025-04-23	90.100	91.650	89.250	91.150	87.434	278
2025-04-22	88.100	90.100	86.200	88.400	84.796	1,187
2025-04-17	89.100	89.100	88.050	88.500	84.892	224
2025-04-16	88.600	88.700	87.750	88.700	85.084	796
2025-04-15	87.850	89.000	86.600	88.600	84.988	476
2025-04-14	84.250	86.800	84.250	86.800	83.261	268
2025-04-11	84.250	84.250	81.850	82.600	79.232	158
2025-04-10	89.800	92.000	83.750	83.750	80.336	2,187
2025-04-09	80.050	81.100	79.050	79.650	76.403	981
2025-04-08	81.150	85.100	80.050	82.800	79.424	1,068
2025-04-07	78.600	86.450	76.850	83.850	75.156	2,494
2025-04-04	91.650	92.050	82.450	86.300	77.352	8,087
2025-04-03	96.100	96.100	93.850	93.900	84.164	754
2025-04-02	97.850	98.450	97.850	98.450	88.242	247
2025-04-01	96.200	97.050	95.850	95.850	85.911	175
2025-03-31	93.300	94.900	93.300	94.850	85.015	619
2025-03-28	94.750	96.250	93.850	94.550	84.746	1,245
2025-03-27	97.900	99.000	97.100	98.800	88.556	2,826
2025-03-26	99.250	99.950	98.150	99.700	89.362	173
2025-03-25	101.60	101.80	100.20	100.50	90.079	278
2025-03-24	101.90	103.00	101.70	102.60	91.962	215
2025-03-21	101.00	101.50	100.50	101.20	90.707	219
2025-03-20	102.30	102.30	100.70	102.00	91.424	83
2025-03-19	102.00	102.50	101.30	102.50	91.872	86
2025-03-18	101.30	102.30	100.30	102.30	91.693	139
2025-03-17	100.20	101.60	100.20	100.30	89.900	262
2025-03-14	95.950	100.50	95.950	100.20	89.810	371
2025-03-13	97.450	97.800	96.350	96.350	86.360	120
2025-03-12	96.350	98.800	95.000	97.900	87.749	540
2025-03-11	94.500	95.700	93.500	95.700	85.777	544
2025-03-10	98.450	99.150	93.300	93.600	83.895	979
2025-03-07	103.00	104.10	101.10	101.10	90.617	883
2025-03-06	100.70	104.60	100.70	104.60	93.754	327
2025-03-05	101.30	101.30	99.400	101.30	90.796	764
2025-03-04	98.350	98.350	93.250	96.800	86.763	1,688
2025-03-03	96.600	98.700	96.600	98.700	88.466	540
2025-02-28	95.900	97.100	95.800	97.100	87.032	534
2025-02-27	97.150	97.400	96.350	96.850	86.808	209
2025-02-26	95.800	97.600	95.500	97.050	86.987	528
2025-02-25	95.550	95.650	95.550	95.650	85.732	50
2025-02-24	93.050	94.100	92.550	94.100	84.343	588
2025-02-21	91.950	93.000	91.950	93.000	83.357	95
2025-02-20	92.350	92.350	91.750	91.750	82.237	10
2025-02-19	94.300	94.300	92.100	92.350	82.774	750
2025-02-17	90.650	93.100	90.650	92.050	82.505	160

← NewerPage 7 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.