OTC:BWAGF | Historical Stock Price | BAWAG Group AG/ADR

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-06-21 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$24.96$42.41$72.04$122.38$207.91$353.212018-06-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$46.00$48.920
2020-12-30$46.00$48.920
2020-12-29$46.00$48.920
2020-12-28$46.00$48.920
2020-12-24$46.00$48.920
2020-12-23$46.00$48.920
2020-12-22$46.00$48.920
2020-12-21$46.00$48.920
2020-12-18$46.00$48.920
2020-12-17$46.00$48.920
2020-12-16$46.00$48.920
2020-12-15$46.00$48.920
2020-12-14$46.00$48.920
2020-12-11$46.00$48.920
2020-12-10$46.00$48.920
2020-12-09$46.00$48.920
2020-12-08$46.00$48.920
2020-12-07$46.00$48.920
2020-12-04$46.00$48.921,000
2020-12-03$35.00$37.220
2020-12-02$35.00$37.220
2020-12-01$35.00$37.220
2020-11-30$35.00$37.220
2020-11-27$35.00$37.220
2020-11-25$35.00$37.220
2020-11-24$35.00$37.220
2020-11-23$35.00$37.220
2020-11-20$35.00$37.220
2020-11-19$35.00$37.220
2020-11-18$35.00$37.220
2020-11-17$35.00$37.220
2020-11-16$35.00$37.220
2020-11-13$35.00$37.220
2020-11-12$35.00$37.220
2020-11-11$35.00$37.220
2020-11-10$35.00$37.220
2020-11-09$35.00$37.220
2020-11-06$35.00$37.220
2020-11-05$35.00$37.220
2020-11-04$35.00$37.220
2020-11-03$35.00$37.220
2020-11-02$35.00$37.220
2020-10-30$35.00$37.220
2020-10-29$35.00$37.220
2020-10-28$35.00$37.220
2020-10-27$35.00$37.220
2020-10-26$35.00$37.220
2020-10-23$35.00$37.220
2020-10-22$35.00$37.220
2020-10-21$35.00$37.220
2020-10-20$35.00$37.220
2020-10-19$35.00$37.220
2020-10-16$35.00$37.220
2020-10-15$35.00$37.220
2020-10-14$35.00$37.220
2020-10-13$35.00$37.220
2020-10-12$35.00$37.220
2020-10-09$35.00$37.220
2020-10-08$35.00$37.220
2020-10-07$35.00$37.220
2020-10-06$35.00$37.220
2020-10-05$35.00$37.220
2020-10-02$35.00$37.220
2020-10-01$35.00$37.220
2020-09-30$35.00$37.220
2020-09-29$35.00$37.220
2020-09-28$35.00$37.22300
2020-09-25$32.57$34.640
2020-09-24$32.57$34.640
2020-09-23$32.57$34.640
2020-09-22$32.57$34.640
2020-09-21$32.57$34.640
2020-09-18$32.57$34.640
2020-09-17$32.57$34.640
2020-09-16$32.57$34.640
2020-09-15$32.57$34.640
2020-09-14$32.57$34.640
2020-09-11$32.57$34.640
2020-09-10$32.57$34.640
2020-09-09$32.57$34.640
2020-09-08$32.57$34.640
2020-09-04$32.57$34.640
2020-09-03$32.57$34.640
2020-09-02$32.57$34.640
2020-09-01$32.57$34.640
2020-08-31$32.57$34.640
2020-08-28$32.57$34.640
2020-08-27$32.57$34.640
2020-08-26$32.57$34.640
2020-08-25$32.57$34.640
2020-08-24$32.57$34.640
2020-08-21$32.57$34.640
2020-08-20$32.57$34.640
2020-08-19$32.57$34.640
2020-08-18$32.57$34.640
2020-08-17$32.57$34.640
2020-08-14$32.57$34.640
2020-08-13$32.57$34.640
2020-08-12$32.57$34.640
2020-08-11$32.57$34.640
2020-08-10$32.57$34.640
2020-08-07$32.57$34.640
2020-08-06$32.57$34.640
2020-08-05$32.57$34.640
2020-08-04$32.57$34.640
2020-08-03$32.57$34.640
2020-07-31$32.57$34.640
2020-07-30$32.57$34.640
2020-07-29$32.57$34.640
2020-07-28$32.57$34.640
2020-07-27$32.57$34.640
2020-07-24$32.57$34.640
2020-07-23$32.57$34.640
2020-07-22$32.57$34.640
2020-07-21$32.57$34.640
2020-07-20$32.57$34.640
2020-07-17$32.57$34.640
2020-07-16$32.57$34.640
2020-07-15$32.57$34.640
2020-07-14$32.57$34.640
2020-07-13$32.57$34.640
2020-07-10$32.57$34.640
2020-07-09$32.57$34.640
2020-07-08$32.57$34.640
2020-07-07$32.57$34.640
2020-07-06$32.57$34.640
2020-07-02$32.57$34.640
2020-07-01$32.57$34.640
2020-06-30$32.57$34.640
2020-06-29$32.57$34.640
2020-06-26$32.57$34.640
2020-06-25$32.57$34.640
2020-06-24$32.57$34.640
2020-06-23$32.57$34.640
2020-06-22$32.57$34.640
2020-06-19$32.57$34.640
2020-06-18$32.57$34.640
2020-06-17$32.57$34.640
2020-06-16$32.57$34.640
2020-06-15$32.57$34.640
2020-06-12$32.57$34.640
2020-06-11$32.57$34.640
2020-06-10$32.57$34.640
2020-06-09$32.57$34.640
2020-06-08$32.57$34.640
2020-06-05$32.57$34.640
2020-06-04$32.57$34.640
2020-06-03$32.57$34.640
2020-06-02$32.57$34.640
2020-06-01$32.57$34.640
2020-05-29$32.57$34.640
2020-05-28$32.57$34.641,000
2020-05-27$32.10$34.149,000
2020-05-26$29.39$31.260
2020-05-22$29.39$31.260
2020-05-21$29.39$31.260
2020-05-20$29.39$31.260
2020-05-19$29.39$31.261,200
2020-05-18$30.70$32.650
2020-05-15$30.70$32.650
2020-05-14$30.70$32.650
2020-05-13$30.70$32.650
2020-05-12$30.70$32.650
2020-05-11$30.70$32.650
2020-05-08$30.70$32.650
2020-05-07$30.70$32.651,000
2020-05-06$31.50$33.500
2020-05-05$31.50$33.500
2020-05-04$31.50$33.500
2020-05-01$31.50$33.500
2020-04-30$31.50$33.500
2020-04-29$31.50$33.500
2020-04-28$31.50$33.5010,000
2020-04-27$27.15$28.870
2020-04-24$27.15$28.871,500
2020-04-23$26.28$27.940
2020-04-22$26.28$27.940
2020-04-21$26.28$27.940
2020-04-20$26.28$27.940
2020-04-17$26.28$27.940
2020-04-16$26.28$27.940
2020-04-15$26.28$27.940
2020-04-14$26.28$27.940
2020-04-13$26.28$27.940
2020-04-09$26.28$27.940
2020-04-08$26.28$27.940
2020-04-07$26.28$27.940
2020-04-06$26.28$27.948,200
2020-04-03$42.98$45.700
2020-04-02$42.98$45.700
2020-04-01$42.98$45.700
2020-03-31$42.98$45.700
2020-03-30$42.98$45.700
2020-03-27$42.98$45.700
2020-03-26$42.98$45.700
2020-03-25$42.98$45.700
2020-03-24$42.98$45.700
2020-03-23$42.98$45.700
2020-03-20$42.98$45.700
2020-03-19$42.98$45.700
2020-03-18$42.98$45.700
2020-03-17$42.98$45.700
2020-03-16$42.98$45.700
2020-03-13$42.98$45.700
2020-03-12$42.98$45.700
2020-03-11$42.98$45.700
2020-03-10$42.98$45.700
2020-03-09$42.98$45.700
2020-03-06$42.98$45.700
2020-03-05$42.98$45.70500
2020-03-04$43.37$46.120
2020-03-03$43.37$46.120
2020-03-02$43.37$46.120
2020-02-28$43.37$46.120
2020-02-27$43.37$46.120
2020-02-26$43.37$46.120
2020-02-25$43.37$46.120
2020-02-24$43.37$46.120
2020-02-21$43.37$46.120
2020-02-20$43.37$46.120
2020-02-19$43.37$46.120
2020-02-18$43.37$46.120
2020-02-14$43.37$46.120
2020-02-13$43.37$46.120
2020-02-12$43.37$46.120
2020-02-11$43.37$46.120
2020-02-10$43.37$46.120
2020-02-07$43.37$46.120
2020-02-06$43.37$46.120
2020-02-05$43.37$46.120
2020-02-04$43.37$46.120
2020-02-03$43.37$46.120
2020-01-31$43.37$46.120
2020-01-30$43.37$46.120
2020-01-29$43.37$46.120
2020-01-28$43.37$46.120
2020-01-27$43.37$46.120
2020-01-24$43.37$46.120
2020-01-23$43.37$46.120
2020-01-22$43.37$46.120
2020-01-21$43.37$46.120
2020-01-17$43.37$46.120
2020-01-16$43.37$46.120
2020-01-15$43.37$46.120
2020-01-14$43.37$46.120
2020-01-13$43.37$46.120
2020-01-10$43.37$46.120
2020-01-09$43.37$46.120
2020-01-08$43.37$46.120
2020-01-07$43.37$46.120
2020-01-06$43.37$46.120
2020-01-03$43.37$46.120
2020-01-02$43.37$46.120