Clinica Baviera S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	21.500	21.500	21.500	21.500	19.604	1
2023-09-11	21.300	21.300	21.000	21.300	19.421	3
2023-08-31	20.800	20.800	20.800	20.800	18.965	1
2023-08-30	20.800	20.800	20.800	20.800	18.965	4
2023-08-16	21.700	21.700	21.400	21.400	19.512	1
2023-08-08	21.000	21.000	21.000	21.000	19.148	1
2023-08-01	20.600	20.600	20.100	20.100	18.327	5
2023-07-31	20.500	20.500	20.500	20.500	18.692	1
2023-07-28	19.400	19.450	19.300	19.300	17.598	13
2023-07-27	19.250	19.250	19.250	19.250	17.552	5
2023-07-26	19.250	19.250	19.200	19.200	17.507	7
2023-07-21	19.400	19.400	19.350	19.350	17.643	5
2023-07-20	19.350	19.350	19.350	19.350	17.643	10
2023-07-12	18.850	19.000	18.850	19.000	17.324	2
2023-07-11	18.900	18.900	18.800	18.800	17.142	9
2023-07-10	18.700	18.850	18.700	18.800	17.142	3
2023-06-28	18.250	18.400	18.250	18.400	16.777	2
2023-06-27	18.400	18.600	18.350	18.600	16.959	3
2023-06-23	18.250	18.350	18.100	18.350	16.732	19
2023-06-19	17.700	17.700	17.700	17.700	16.139	1
2023-06-16	18.100	18.100	17.500	17.500	15.956	1
2023-06-15	18.100	18.100	17.850	17.850	16.276	3
2023-06-12	18.400	18.500	18.000	18.000	16.412	5,004
2023-06-08	17.900	17.900	17.900	17.900	16.321	5
2023-06-07	18.450	18.450	18.200	18.200	16.595	1
2023-06-05	18.200	18.300	18.200	18.300	16.686	21
2023-06-02	18.150	18.150	18.100	18.100	16.504	1
2023-06-01	18.500	18.500	18.500	18.500	16.868	21
2023-05-31	18.500	18.600	18.400	18.400	16.777	10
2023-05-30	18.950	18.950	18.900	18.900	16.642	1
2023-05-24	18.950	18.950	18.950	18.950	16.686	15
2023-05-23	19.200	19.200	19.200	19.200	16.906	1
2023-05-22	19.200	19.200	19.200	19.200	16.906	1
2023-05-18	19.000	19.000	19.000	19.000	16.730	1
2023-05-05	19.200	19.200	18.900	18.900	16.642	7
2023-04-28	18.700	18.700	18.700	18.700	16.466	1
2023-04-26	18.700	18.700	18.700	18.700	16.466	1
2023-04-21	18.900	18.900	18.900	18.900	16.642	1
2023-04-18	18.600	18.600	18.600	18.600	16.378	1
2023-04-17	18.850	18.850	18.850	18.850	16.598	1
2023-04-14	18.900	18.900	18.900	18.900	16.642	1
2023-04-04	18.650	18.650	18.650	18.650	16.422	6
2023-03-22	18.850	18.850	18.850	18.850	16.598	1
2023-03-14	18.600	18.600	18.600	18.600	16.378	1
2023-02-06	18.500	18.500	18.500	18.500	16.290	3
2023-01-17	17.750	17.750	17.750	17.750	15.630	1
2023-01-16	17.700	17.700	17.700	17.700	15.586	1
2023-01-13	17.500	17.500	17.500	17.500	15.409	1
2023-01-12	17.650	17.650	17.300	17.300	15.233	13
2023-01-11	17.800	17.800	17.800	17.800	15.674	1
2023-01-05	18.050	18.200	18.050	18.200	16.026	1
2022-12-20	18.250	18.250	17.650	17.650	15.541	2
2022-12-19	18.050	18.300	18.050	18.300	16.114	2
2022-12-07	18.350	18.350	18.350	18.350	15.800	1
2022-12-06	18.500	18.500	18.450	18.450	15.886	4
2022-12-01	18.600	18.800	18.600	18.800	16.188	1
2022-11-30	19.900	19.900	19.450	19.450	16.747	2
2022-11-29	19.700	19.700	19.700	19.700	16.963	3
2022-11-28	19.050	19.050	19.050	19.050	16.403	1
2022-11-16	18.250	18.250	18.250	18.250	15.714	2

← NewerPage 11 of 12 · 696 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	1.2717 EUR
2025-06-11	1.2717 EUR
2024-07-16	1.2717 EUR
2023-05-31	0.6480 EUR
2022-12-14	0.4050 EUR
2022-05-25	0.4293 EUR
2021-12-21	0.4050 EUR
2021-05-26	0.4471 EUR
2019-06-11	0.4698 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.