BayWa Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 2.345 | 2.345 | 2.305 | 2.309 | 2.309 | 58 |
| 2026-10-22 | 2.225 | 2.290 | 2.225 | 2.290 | 2.290 | 693 |
| 2026-10-21 | 2.340 | 2.340 | 2.235 | 2.235 | 2.235 | 838 |
| 2026-10-20 | 2.310 | 2.335 | 2.275 | 2.335 | 2.335 | 142 |
| 2026-10-19 | 2.410 | 2.410 | 2.260 | 2.260 | 2.260 | 26 |
| 2026-10-16 | 2.430 | 2.430 | 2.305 | 2.390 | 2.390 | 107 |
| 2026-10-15 | 2.450 | 2.450 | 2.300 | 2.390 | 2.390 | 6,451 |
| 2026-10-14 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 2 |
| 2026-10-12 | 2.450 | 2.450 | 2.375 | 2.375 | 2.375 | 1,238 |
| 2026-10-09 | 2.455 | 2.525 | 2.445 | 2.505 | 2.505 | 253 |
| 2026-10-08 | 2.470 | 2.590 | 2.470 | 2.590 | 2.590 | 3 |
| 2026-10-06 | 2.485 | 2.620 | 2.485 | 2.495 | 2.495 | 2,019 |
| 2026-10-05 | 2.615 | 2.615 | 2.595 | 2.605 | 2.605 | 217 |
| 2026-10-02 | 2.465 | 2.630 | 2.465 | 2.625 | 2.625 | 31 |
| 2026-10-01 | 2.540 | 2.540 | 2.500 | 2.540 | 2.540 | 7 |
| 2026-09-30 | 2.495 | 2.495 | 2.495 | 2.495 | 2.495 | 7 |
| 2026-09-29 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 22 |
| 2026-09-28 | 2.610 | 2.680 | 2.490 | 2.490 | 2.490 | 10 |
| 2026-09-25 | 2.605 | 2.615 | 2.550 | 2.600 | 2.600 | 140 |
Page 1 of 1 · 19 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-07 | 0.1000 EUR |
| 2022-05-25 | 1.0500 EUR |
| 2021-05-12 | 1.0000 EUR |
| 2020-07-29 | 0.9500 EUR |
| 2019-05-29 | 0.9000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.