OTC Markets OTCPK
USD
BAWAG Group AG (BAWAY)
47.43
+1.43
(+3.11%)
At close: November 9 at 3:58:14 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
47.98
47.98
47.43
47.43
47.43
252
Nov 6, 2026
45.58
45.96
45.08
45.33
45.33
3,023
Nov 5, 2026
47.40
48.84
45.45
46.00
46.00
7,104
Nov 4, 2026
47.67
49.84
47.38
47.38
47.38
3,395
Nov 3, 2026
44.60
44.63
43.69
44.63
44.63
4,195
Nov 2, 2026
44.34
44.62
43.87
43.94
43.94
12,268
Oct 30, 2026
45.43
46.50
44.67
46.50
46.50
3,605
Oct 29, 2026
45.03
45.56
44.32
44.32
44.32
12,834
Oct 28, 2026
45.30
45.30
44.85
44.85
44.85
4,639
Oct 27, 2026
45.15
46.38
43.93
45.36
45.36
12,244
Oct 26, 2026
42.67
44.28
42.15
42.69
42.69
22,217
Oct 23, 2026
43.53
45.65
42.21
43.78
43.78
6,783
Oct 22, 2026
44.09
44.09
42.65
42.65
42.65
7,998
Oct 21, 2026
45.12
45.32
45.06
45.32
45.32
4,092
Oct 20, 2026
46.93
46.93
44.55
46.12
46.12
3,083
Oct 19, 2026
45.67
46.05
45.38
45.65
45.65
8,843
Oct 16, 2026
46.88
46.88
45.98
45.98
45.98
2,804
Oct 15, 2026
46.23
46.74
45.47
46.22
46.22
9,270
Oct 14, 2026
48.79
49.10
46.50
48.72
48.72
3,695
Oct 13, 2026
48.71
48.71
47.64
47.64
47.64
2,795
Oct 12, 2026
46.19
46.87
46.07
46.31
46.31
7,099
Oct 9, 2026
46.57
48.29
46.13
46.17
46.17
6,814
Oct 8, 2026
46.88
48.28
46.88
47.03
47.03
3,434
Oct 7, 2026
47.40
49.22
46.51
46.89
46.89
41,289
Oct 6, 2026
50.49
50.72
48.99
50.72
50.72
2,616
Oct 5, 2026
48.51
49.89
48.46
48.50
48.50
8,038
Oct 2, 2026
50.46
50.46
48.28
49.91
49.91
2,847
Oct 1, 2026
50.24
51.11
48.55
50.13
50.13
5,778
Sep 30, 2026
51.80
53.06
50.13
52.49
52.49
2,501
Sep 29, 2026
50.53
53.37
50.53
52.23
52.23
5,317
Sep 28, 2026
52.97
54.49
51.98
54.00
54.00
2,612
Sep 25, 2026
51.72
52.34
51.67
52.34
52.34
2,315
Sep 24, 2026
50.62
51.33
49.80
50.67
50.67
6,627
Sep 23, 2026
51.56
52.10
49.14
50.58
50.58
2,776
Sep 22, 2026
53.82
53.82
51.18
52.76
52.76
1,395
Sep 21, 2026
51.70
51.74
51.45
51.72
51.72
2,728
Sep 18, 2026
50.51
50.51
49.57
49.57
49.57
2,434
Sep 17, 2026
51.21
52.30
51.11
51.57
51.57
3,758
Sep 16, 2026
51.50
51.50
50.39
50.39
50.39
2,468
Sep 15, 2026
50.47
50.60
50.35
50.35
50.35
2,427
Sep 14, 2026
51.58
52.42
51.58
51.60
51.60
2,626
Sep 11, 2026
52.00
52.00
51.24
51.78
51.78
2,584
Sep 10, 2026
51.86
52.42
51.27
51.27
51.27
2,961
Sep 9, 2026
51.89
53.14
50.98
51.30
51.30
2,679
Sep 8, 2026
51.76
52.32
51.72
52.12
52.12
3,723
Sep 4, 2026
52.10
52.10
51.10
51.10
51.10
1,926
Sep 3, 2026
51.76
52.19
51.58
51.60
51.60
2,784
Sep 2, 2026
51.33
52.51
50.89
52.10
52.10
3,632
Sep 1, 2026
51.25
51.30
50.46
50.46
50.46
4,832
Aug 31, 2026
52.62
52.72
52.12
52.12
52.12
2,969
Aug 28, 2026
52.33
53.11
51.88
52.00
52.00
3,099
Aug 27, 2026
51.24
51.65
51.24
51.27
51.27
35,156
Aug 26, 2026
51.84
53.00
51.84
52.24
52.24
1,716
Aug 25, 2026
50.77
52.64
50.77
51.50
51.50
2,658
Aug 24, 2026
51.09
51.63
50.59
51.63
51.63
4,263
Aug 21, 2026
50.81
50.82
50.79
50.79
50.79
1,946
Aug 20, 2026
52.37
52.96
50.79
51.44
51.44
4,156
Aug 19, 2026
51.02
52.36
51.01
51.01
51.01
5,840
Aug 18, 2026
50.44
50.84
50.44
50.84
50.84
1,711
Aug 17, 2026
51.34
52.08
51.22
51.76
51.76
232,348
Aug 14, 2026
51.25
52.45
51.25
52.45
52.45
40,379
Aug 13, 2026
50.82
51.75
50.82
51.75
51.75
2,242
Aug 12, 2026
51.75
52.48
51.40
51.85
51.85
3,220
Aug 11, 2026
52.17
52.31
52.17
52.31
52.31
1,866
Aug 10, 2026
51.81
52.12
51.81
52.12
52.12
2,248
Aug 7, 2026
51.65
52.80
51.65
52.64
52.64
2,912
Aug 6, 2026
52.33
52.64
51.70
51.70
51.70
3,787
Aug 5, 2026
52.08
52.51
51.44
52.17
52.17
3,384
Aug 4, 2026
52.64
52.64
50.45
51.88
51.88
3,141
Aug 3, 2026
50.13
53.05
50.09
53.05
53.05
5,657
Jul 31, 2026
50.87
51.79
49.98
50.85
50.85
78,964
Jul 30, 2026
51.10
51.10
49.43
49.85
49.85
54,710
Jul 29, 2026
50.06
50.06
47.60
48.14
48.14
7,770
Jul 28, 2026
48.75
48.75
48.16
48.17
48.17
3,019
Jul 27, 2026
48.91
49.25
47.60
48.22
48.22
3,715
Jul 24, 2026
48.97
50.49
48.19
48.19
48.19
2,962
Jul 23, 2026
49.09
49.50
48.00
48.14
48.14
3,927
Jul 22, 2026
49.02
49.19
49.02
49.08
49.08
2,313
Jul 21, 2026
51.78
51.78
49.86
51.04
51.04
4,292
Jul 20, 2026
50.33
50.48
49.62
49.62
49.62
2,115
Jul 17, 2026
49.08
49.87
49.08
49.87
49.87
5,556
Jul 16, 2026
49.00
50.41
49.00
49.32
49.32
2,564
Jul 15, 2026
50.13
50.87
48.95
49.51
49.51
7,052
Jul 14, 2026
50.05
52.52
49.40
49.40
49.40
2,399
Jul 13, 2026
48.86
51.44
48.86
48.95
48.95
5,901
Jul 10, 2026
51.73
51.73
49.65
49.82
49.82
5,527
Jul 9, 2026
52.87
52.87
50.40
51.16
51.16
2,699
Jul 8, 2026
52.54
52.54
50.07
50.75
50.75
6,167
Jul 7, 2026
51.46
53.08
51.46
52.92
52.92
4,118
Jul 6, 2026
51.17
52.00
51.17
51.48
51.48
5,613
Jul 2, 2026
53.76
53.76
49.91
49.91
49.91
2,884
Jul 1, 2026
50.62
51.06
50.42
51.06
51.06
2,712
Jun 30, 2026
48.99
49.99
48.86
49.79
49.79
3,429
Jun 29, 2026
49.74
50.00
48.07
49.77
49.77
3,356
Jun 26, 2026
49.35
50.90
48.69
48.69
48.69
3,791
Jun 25, 2026
49.18
50.00
48.62
49.00
49.00
2,758
Jun 24, 2026
47.43
49.50
47.43
49.00
49.00
10,752
Jun 23, 2026
51.08
51.08
48.03
48.77
48.77
10,480
Jun 22, 2026
49.81
49.81
47.99
47.99
47.99
2,234
Jun 18, 2026
49.45
50.41
48.94
50.00
50.00
5,671
Jun 17, 2026
49.51
50.11
48.79
50.11
50.11
14,568
Jun 16, 2026
48.58
49.09
47.95
49.09
49.09
4,590
Jun 15, 2026
49.00
49.00
47.04
47.64
47.64
3,701
Jun 12, 2026
47.22
48.16
47.11
47.11
47.11
5,638
Jun 11, 2026
45.69
46.44
45.10
46.44
46.44
214,245
Jun 10, 2026
45.00
45.20
44.50
44.50
44.50
5,498
Jun 9, 2026
44.49
45.00
44.03
44.28
44.28
5,381
Jun 8, 2026
44.72
44.72
42.55
43.47
43.47
6,876
Jun 5, 2026
44.12
44.18
43.58
43.58
43.58
4,036
Jun 4, 2026
43.94
45.85
43.94
45.70
45.70
9,403
Jun 3, 2026
43.76
44.48
42.75
44.41
44.41
5,398
Jun 2, 2026
43.52
44.33
43.52
43.85
43.85
7,945
Jun 1, 2026
43.21
45.81
43.21
43.95
43.95
5,401
May 29, 2026
45.17
46.69
44.70
45.50
45.50
4,169
May 28, 2026
44.44
45.85
44.17
45.13
45.13
6,428
May 27, 2026
45.79
47.23
44.44
45.50
45.50
6,633
May 26, 2026
45.80
46.00
44.77
45.09
45.09
2,778
May 22, 2026
44.15
44.51
43.88
44.41
44.41
26,017
May 21, 2026
45.21
45.21
43.22
43.59
43.59
7,207
May 20, 2026
43.17
44.25
42.73
43.35
43.35
3,575
May 19, 2026
43.68
44.69
42.50
44.32
44.32
4,742
May 18, 2026
43.87
44.50
42.47
44.50
44.50
8,061
May 15, 2026
42.63
44.50
42.50
43.20
43.20
6,550
May 14, 2026
43.43
44.67
42.74
42.74
42.74
6,387
May 13, 2026
42.10
44.53
42.10
44.05
44.05
4,395
May 12, 2026
45.10
45.10
42.88
43.25
43.25
3,743
May 11, 2026
44.76
45.47
43.99
44.12
44.12
49,328
May 8, 2026
44.94
44.94
42.53
43.78
43.78
55,843
May 7, 2026
45.97
45.97
43.72
44.11
44.11
3,502
May 6, 2026
46.80
46.80
44.58
45.67
45.67
3,386
May 5, 2026
42.54
43.88
42.26
43.85
43.85
4,104
May 4, 2026
43.06
43.06
42.11
42.11
42.11
17,653
May 1, 2026
41.79
45.19
41.47
43.93
43.93
4,641
Apr 30, 2026
43.95
43.95
42.71
42.90
42.90
297,038
Apr 29, 2026
42.98
43.80
42.10
43.65
43.65
367,349
Apr 28, 2026
43.75
43.75
42.32
43.50
43.50
5,914
Apr 27, 2026
1.82375
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
43.85
45.00
43.21
45.00
45.00
5,042
Apr 24, 2026
44.50
44.87
43.12
43.79
41.96
6,195
Apr 23, 2026
45.35
45.76
44.67
45.20
43.32
6,060
Apr 22, 2026
44.21
46.00
44.21
45.00
43.13
4,352
Apr 21, 2026
46.54
46.54
44.84
44.85
42.98
18,016
Apr 20, 2026
44.82
46.33
42.68
43.70
41.88
5,499
Apr 17, 2026
46.20
46.55
45.67
45.95
44.04
4,812
Apr 16, 2026
45.80
46.50
44.90
44.90
43.03
95,951
Apr 15, 2026
46.54
46.55
45.50
46.55
44.61
218,096
Apr 14, 2026
42.31
46.55
42.31
46.46
44.52
553,272
Apr 13, 2026
40.16
41.81
40.16
41.29
39.57
2,593
Apr 10, 2026
39.60
41.41
39.60
41.34
39.62
2,552
Apr 9, 2026
40.66
42.31
39.26
39.28
37.64
3,361
Apr 8, 2026
39.28
39.42
38.82
39.42
37.78
1,984
Apr 7, 2026
37.39
37.70
37.39
37.70
36.13
2,260
Apr 6, 2026
38.43
38.46
37.02
37.02
35.48
5,129
Apr 2, 2026
37.10
38.70
36.97
38.46
36.86
15,221
Apr 1, 2026
40.19
40.40
38.46
39.45
37.81
2,868
Mar 31, 2026
36.69
39.75
36.69
38.15
36.57
8,884
Mar 30, 2026
35.62
38.95
35.62
35.74
34.25
4,295
Mar 27, 2026
35.86
36.69
35.86
36.10
34.60
6,925
Mar 26, 2026
39.32
39.59
36.00
36.00
34.50
3,267
Mar 25, 2026
37.09
39.27
37.04
37.25
35.70
13,506
Mar 24, 2026
38.99
39.27
36.46
36.98
35.44
362,082
Mar 23, 2026
38.40
42.23
37.20
39.59
37.94
806,260
Mar 20, 2026
36.76
42.48
36.40
36.94
35.40
982,637
Mar 19, 2026
34.84
34.84
34.84
34.84
33.39
-
Mar 18, 2026
34.84
34.84
34.84
34.84
33.39
-
Mar 17, 2026
34.84
34.84
34.84
34.84
33.39
-
Mar 16, 2026
34.84
34.84
34.84
34.84
33.39
-
Mar 13, 2026
34.84
34.84
34.84
34.84
33.39
-
Mar 12, 2026
34.84
34.84
34.84
34.84
33.39
100
Mar 11, 2026
34.99
34.99
34.99
34.99
33.54
-
Mar 10, 2026
34.99
34.99
34.99
34.99
33.54
-
Mar 9, 2026
34.99
34.99
34.99
34.99
33.54
277
Mar 6, 2026
35.82
35.82
35.82
35.82
34.33
381
Mar 5, 2026
39.15
39.15
39.15
39.15
37.52
-
Mar 4, 2026
39.15
39.15
39.15
39.15
37.52
-
Mar 3, 2026
39.15
39.15
39.15
39.15
37.52
-
Mar 2, 2026
39.15
39.15
39.15
39.15
37.52
-
Feb 27, 2026
39.15
39.15
39.15
39.15
37.52
255
Feb 26, 2026
39.51
39.51
39.51
39.51
37.86
-
Feb 25, 2026
39.51
39.51
39.51
39.51
37.86
-
Feb 24, 2026
39.51
39.51
39.51
39.51
37.86
-
Feb 23, 2026
39.51
39.51
39.51
39.51
37.86
-
Feb 20, 2026
39.51
39.51
39.51
39.51
37.86
-
Feb 19, 2026
39.51
39.51
39.51
39.51
37.86
-
Feb 18, 2026
39.51
39.51
39.51
39.51
37.86
-
Feb 17, 2026
39.51
39.51
39.51
39.51
37.86
-
Feb 13, 2026
39.51
39.51
39.51
39.51
37.86
-
Feb 12, 2026
39.51
39.51
39.51
39.51
37.86
-
Feb 11, 2026
39.51
39.51
39.51
39.51
37.86
-
Feb 10, 2026
39.51
39.51
39.51
39.51
37.86
-
Feb 9, 2026
39.51
39.51
39.51
39.51
37.86
-
Feb 6, 2026
39.51
39.51
39.51
39.51
37.86
-
Feb 5, 2026
39.51
39.51
39.51
39.51
37.86
200
Feb 4, 2026
38.07
38.07
38.07
38.07
36.48
-
Feb 3, 2026
38.07
38.07
38.07
38.07
36.48
-
Feb 2, 2026
38.07
38.07
38.07
38.07
36.48
-
Jan 30, 2026
38.07
38.07
38.07
38.07
36.48
-
Jan 29, 2026
38.07
38.07
38.07
38.07
36.48
-
Jan 28, 2026
38.07
38.07
38.07
38.07
36.48
-
Jan 27, 2026
38.07
38.07
38.07
38.07
36.48
-
Jan 26, 2026
38.07
38.07
38.07
38.07
36.48
-
Jan 23, 2026
38.07
38.07
38.07
38.07
36.48
-
Jan 22, 2026
38.07
38.07
38.07
38.07
36.48
-
Jan 21, 2026
38.07
38.07
38.07
38.07
36.48
-
Jan 20, 2026
38.07
38.07
38.07
38.07
36.48
-
Jan 16, 2026
38.07
38.07
38.07
38.07
36.48
-
Jan 15, 2026
38.07
38.07
38.07
38.07
36.48
-
Jan 14, 2026
38.07
38.07
38.07
38.07
36.48
-
Jan 13, 2026
38.07
38.07
38.07
38.07
36.48
-
Jan 12, 2026
38.07
38.07
38.07
38.07
36.48
-
Jan 9, 2026
38.07
38.07
38.07
38.07
36.48
-
Jan 8, 2026
38.07
38.07
38.07
38.07
36.48
-
Jan 7, 2026
38.07
38.07
38.07
38.07
36.48
-
Jan 6, 2026
38.07
38.07
38.07
38.07
36.48
-
Jan 5, 2026
38.07
38.07
38.07
38.07
36.48
-
Jan 2, 2026
38.07
38.07
38.07
38.07
36.48
-
Dec 31, 2025
38.07
38.07
38.07
38.07
36.48
-
Dec 30, 2025
38.07
38.07
38.07
38.07
36.48
-
Dec 29, 2025
38.07
38.07
38.07
38.07
36.48
-
Dec 26, 2025
38.07
38.07
38.07
38.07
36.48
-
Dec 24, 2025
38.07
39.73
38.07
38.07
36.48
300
Dec 23, 2025
36.56
36.56
36.56
36.56
35.04
-
Dec 22, 2025
36.56
36.56
36.56
36.56
35.04
-
Dec 19, 2025
36.56
36.56
36.56
36.56
35.04
120
Dec 18, 2025
35.67
35.67
35.67
35.67
34.18
1,900
Dec 17, 2025
34.97
34.97
34.97
34.97
33.51
-
Dec 16, 2025
34.97
34.97
34.97
34.97
33.51
-
Dec 15, 2025
34.97
34.97
34.97
34.97
33.51
-
Dec 12, 2025
34.97
34.97
34.97
34.97
33.51
-
Dec 11, 2025
34.97
34.97
34.97
34.97
33.51
-
Dec 10, 2025
34.97
34.97
34.97
34.97
33.51
-
Dec 9, 2025
34.97
34.97
34.97
34.97
33.51
-
Dec 8, 2025
34.97
34.97
34.97
34.97
33.51
-
Dec 5, 2025
34.97
34.97
34.97
34.97
33.51
-
Dec 4, 2025
34.97
34.97
34.97
34.97
33.51
200
Dec 3, 2025
34.12
34.12
34.12
34.12
32.69
-
Dec 2, 2025
34.19
34.51
34.12
34.12
32.69
2,300
Dec 1, 2025
27.87
27.87
27.87
27.87
26.71
-
Nov 28, 2025
27.87
27.87
27.87
27.87
26.71
-
Nov 26, 2025
27.87
27.87
27.87
27.87
26.71
-
Nov 25, 2025
27.87
27.87
27.87
27.87
26.71
-
Nov 24, 2025
27.87
27.87
27.87
27.87
26.71
-
Nov 21, 2025
27.87
27.87
27.87
27.87
26.71
-
Nov 20, 2025
27.87
27.87
27.87
27.87
26.71
-
Nov 19, 2025
27.87
27.87
27.87
27.87
26.71
-
Nov 18, 2025
27.87
27.87
27.87
27.87
26.71
-
Nov 17, 2025
27.87
27.87
27.87
27.87
26.71
-
Nov 14, 2025
27.87
27.87
27.87
27.87
26.71
-
Nov 13, 2025
27.87
27.87
27.87
27.87
26.71
-
Nov 12, 2025
27.87
27.87
27.87
27.87
26.71
-
Nov 11, 2025
27.87
27.87
27.87
27.87
26.71
-
Nov 10, 2025
27.87
27.87
27.87
27.87
26.71
-
