Baikowski SASU historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-29 | 21.200 | 21.200 | 20.400 | 20.400 | 19.880 | 4,313 |
| 2025-05-28 | 20.800 | 21.000 | 20.600 | 21.000 | 20.465 | 99 |
| 2025-05-27 | 21.200 | 21.200 | 20.000 | 21.000 | 20.465 | 1,052 |
| 2025-05-26 | 20.200 | 21.600 | 20.200 | 21.400 | 20.855 | 1,764 |
| 2025-05-23 | 21.000 | 21.000 | 19.200 | 20.200 | 19.686 | 1,667 |
| 2025-05-22 | 19.700 | 21.400 | 19.400 | 21.400 | 20.855 | 1,480 |
| 2025-05-21 | 19.000 | 19.500 | 19.000 | 19.100 | 18.614 | 236 |
| 2025-05-20 | 18.800 | 20.000 | 18.800 | 19.100 | 18.614 | 1,377 |
| 2025-05-19 | 19.400 | 19.500 | 18.700 | 18.700 | 18.224 | 585 |
| 2025-05-16 | 19.500 | 19.700 | 18.800 | 18.900 | 18.419 | 1,560 |
| 2025-05-15 | 18.900 | 18.900 | 18.500 | 18.500 | 18.029 | 880 |
| 2025-05-14 | 19.100 | 19.100 | 18.850 | 18.850 | 18.370 | 1,337 |
| 2025-05-13 | 19.300 | 19.798 | 19.150 | 19.152 | 18.664 | 1,806 |
| 2025-05-12 | 19.200 | 19.650 | 19.000 | 19.200 | 18.711 | 2,819 |
| 2025-05-09 | 18.190 | 19.400 | 18.190 | 19.198 | 18.709 | 1,613 |
| 2025-05-08 | 18.300 | 18.300 | 18.200 | 18.200 | 17.736 | 248 |
| 2025-05-07 | 18.400 | 18.400 | 18.100 | 18.100 | 17.639 | 427 |
| 2025-05-06 | 18.700 | 18.700 | 18.000 | 18.300 | 17.834 | 2,818 |
| 2025-05-05 | 17.400 | 19.000 | 17.400 | 18.400 | 17.931 | 4,177 |
| 2025-05-02 | 17.400 | 17.400 | 17.386 | 17.386 | 16.943 | 1,449 |
| 2025-04-30 | 16.800 | 17.348 | 16.800 | 17.348 | 16.906 | 1,277 |
| 2025-04-29 | 16.800 | 16.800 | 16.800 | 16.800 | 16.372 | 4,416 |
| 2025-04-28 | 16.750 | 16.800 | 16.000 | 16.800 | 16.372 | 3,924 |
| 2025-04-25 | 15.400 | 15.500 | 15.400 | 15.400 | 15.008 | 174 |
| 2025-04-24 | 15.200 | 15.400 | 15.200 | 15.400 | 15.008 | 101 |
| 2025-04-23 | 15.200 | 15.200 | 15.100 | 15.200 | 14.813 | 132 |
| 2025-04-22 | 15.200 | 15.200 | 15.200 | 15.200 | 14.813 | 1 |
| 2025-04-17 | 15.000 | 15.200 | 15.000 | 15.200 | 14.813 | 271 |
| 2025-04-16 | 15.200 | 15.200 | 15.200 | 15.200 | 14.813 | 1 |
| 2025-04-15 | 15.598 | 15.598 | 15.200 | 15.200 | 14.813 | 50 |
| 2025-04-14 | 15.000 | 15.400 | 15.000 | 15.400 | 15.008 | 138 |
| 2025-04-11 | 15.402 | 15.406 | 15.000 | 15.000 | 14.618 | 603 |
| 2025-04-10 | 15.780 | 15.780 | 15.780 | 15.780 | 15.378 | 17 |
| 2025-04-09 | 15.780 | 15.780 | 15.380 | 15.380 | 14.988 | 185 |
| 2025-04-08 | 15.600 | 15.780 | 15.400 | 15.780 | 15.378 | 86 |
| 2025-04-07 | 15.598 | 15.598 | 14.200 | 15.500 | 15.105 | 779 |
| 2025-04-04 | 16.700 | 16.700 | 15.200 | 15.900 | 15.495 | 1,244 |
| 2025-04-03 | 15.900 | 17.100 | 15.900 | 16.700 | 16.275 | 1,375 |
| 2025-04-02 | 15.900 | 15.900 | 15.900 | 15.900 | 15.495 | 1 |
| 2025-04-01 | 15.900 | 16.000 | 15.900 | 15.900 | 15.495 | 992 |
| 2025-03-31 | 16.000 | 16.100 | 15.900 | 15.900 | 15.495 | 574 |
| 2025-03-28 | 16.000 | 16.000 | 15.900 | 15.900 | 15.495 | 130 |
| 2025-03-27 | 15.900 | 16.200 | 15.900 | 16.000 | 15.592 | 581 |
| 2025-03-26 | 16.100 | 16.100 | 16.000 | 16.000 | 15.592 | 571 |
| 2025-03-25 | 15.800 | 16.200 | 15.800 | 16.200 | 15.787 | 1,214 |
| 2025-03-24 | 16.200 | 16.300 | 15.800 | 15.800 | 15.398 | 633 |
| 2025-03-21 | 16.300 | 16.300 | 16.200 | 16.200 | 15.787 | 201 |
| 2025-03-20 | 16.500 | 16.500 | 16.300 | 16.300 | 15.885 | 457 |
| 2025-03-19 | 16.600 | 16.600 | 16.500 | 16.500 | 16.080 | 41 |
| 2025-03-18 | 16.600 | 16.600 | 16.600 | 16.600 | 16.177 | 1 |
| 2025-03-17 | 16.900 | 16.900 | 16.600 | 16.600 | 16.177 | 131 |
| 2025-03-14 | 16.800 | 17.000 | 16.800 | 16.900 | 16.470 | 764 |
| 2025-03-13 | 16.900 | 16.900 | 16.700 | 16.700 | 16.275 | 93 |
| 2025-03-12 | 16.800 | 16.900 | 16.700 | 16.900 | 16.470 | 48 |
| 2025-03-11 | 17.000 | 17.000 | 16.200 | 16.800 | 16.372 | 427 |
| 2025-03-10 | 16.500 | 17.300 | 16.500 | 17.000 | 16.567 | 695 |
| 2025-03-07 | 16.700 | 16.700 | 16.000 | 16.500 | 16.080 | 299 |
| 2025-03-06 | 16.800 | 16.800 | 16.300 | 16.700 | 16.275 | 1,298 |
| 2025-03-05 | 16.900 | 17.000 | 16.500 | 16.800 | 16.372 | 356 |
| 2025-03-04 | 17.000 | 17.000 | 16.900 | 16.900 | 16.470 | 328 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.3000 EUR |
| 2025-06-26 | 0.3000 EUR |
| 2023-06-28 | 0.6000 EUR |
| 2022-06-13 | 0.8500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.