Baikowski S.A. | Small-cap | Basic Materials

Baikowski S.A Historical Price Chart

Baikowski S.A Historical Price Data

DateCloseChange %OpenHighLowVolume
Oct 7, 2025€24.40-1.61%€25.00€25.00€23.001.4K
Oct 6, 2025€24.80+3.33%€24.00€24.80€23.80467
Oct 3, 2025€24.00+2.56%€23.60€25.20€23.604.6K
Oct 2, 2025€23.40+1.74%€23.00€23.40€22.402.7K
Oct 1, 2025€23.00+1.77%€22.40€23.00€22.20959
Sep 30, 2025€22.600.00%€22.80€23.00€22.20760
Sep 29, 2025€22.60+9.71%€21.60€22.80€21.606.2K
Sep 26, 2025€20.600.00%€20.60€20.80€20.40268
Sep 25, 2025€20.60-0.96%€20.80€21.00€20.6026
Sep 24, 2025€20.80-0.95%€21.00€21.00€20.80563
Sep 23, 2025€21.00+1.94%€21.00€21.00€20.801.2K
Sep 22, 2025€20.60+0.98%€20.60€21.00€20.60411
Sep 19, 2025€20.40+4.62%€19.80€20.60€19.80691
Sep 18, 2025€19.50+2.63%€19.00€20.60€19.00501
Sep 17, 2025€19.00-1.55%€19.30€19.50€19.0064
Sep 16, 2025€19.300.00%€19.30€19.30€19.30127
Sep 15, 2025€19.30+1.05%€19.10€19.30€19.00138
Sep 12, 2025€19.10-2.05%€19.50€19.50€19.1093
Sep 11, 2025€19.50-1.02%€19.70€19.70€19.1099
Sep 10, 2025€19.70+1.03%€19.50€19.70€18.70806
Sep 9, 2025€19.50-0.51%€19.60€19.80€19.503
Sep 8, 2025€19.60+1.03%€19.40€19.60€19.4016
Sep 5, 2025€19.40+1.04%€19.20€19.40€19.2035
Sep 4, 2025€19.20-2.54%€19.70€19.90€19.20223
Sep 3, 2025€19.70+0.51%€19.60€19.80€19.6039
Sep 2, 2025€19.60-2.97%€20.20€20.60€19.60203
Sep 1, 2025€20.20-2.88%€20.20€20.60€20.00341
Aug 29, 2025€20.800.00%€20.80€20.80€20.40103
Aug 28, 2025€20.80+5.05%€19.80€20.80€19.40627
Aug 27, 2025€19.800.00%€19.80€20.80€19.80356
Aug 26, 2025€19.80-4.81%€20.60€20.60€19.50493
Aug 25, 2025€20.80-0.95%€21.00€21.00€20.60124
Aug 22, 2025€21.000.00%€21.00€21.00€21.0037
Aug 21, 2025€21.000.00%€21.00€21.00€20.80103
Aug 20, 2025€21.00+0.96%€21.00€21.00€21.0021
Aug 19, 2025€20.80-0.95%€21.00€21.00€20.60104
Aug 18, 2025€21.00+1.94%€20.80€21.00€20.60524
Aug 15, 2025€20.600.00%€20.80€21.00€20.60127
Aug 14, 2025€20.60-0.96%€21.00€21.00€20.6045
Aug 13, 2025€20.80+0.97%€21.00€21.00€20.80109
Aug 12, 2025€20.60-1.90%€20.60€20.60€20.6080
Aug 11, 2025€21.000.00%€21.00€21.00€21.004
Aug 8, 2025€21.000.00%€20.60€21.00€20.60125
Aug 7, 2025€21.00+0.96%€21.00€21.00€21.00104
Aug 6, 2025€20.80-1.89%€21.00€21.00€20.80151
Aug 5, 2025€21.20+0.95%€20.80€21.40€20.801.0K
Aug 4, 2025€21.00+0.96%€20.40€21.00€20.4040
Aug 1, 2025€20.80+1.96%€20.80€20.80€20.00107
Jul 31, 2025€20.40-0.97%€20.20€20.60€20.00477
Jul 30, 2025€20.60-1.90%€21.00€21.00€20.6034
Jul 29, 2025€21.000.00%€20.60€21.00€20.60178
Jul 28, 2025€21.00-1.87%€21.20€21.20€20.60295
Jul 25, 2025€21.40+2.88%€21.00€21.40€20.60189
Jul 24, 2025€20.80+4.00%€19.70€21.60€19.701.1K
Jul 23, 2025€20.00-0.99%€20.20€20.20€20.00105
Jul 22, 2025€20.20-1.94%€20.60€20.60€19.40769
Jul 21, 2025€20.600.00%€20.80€20.80€20.60121
Jul 18, 2025€20.60-0.96%€20.80€20.80€20.00382
Jul 17, 2025€20.80+0.97%€20.60€20.80€20.20166
Jul 16, 2025€20.60-4.63%€21.60€21.60€20.60302
DateCloseChange %OpenHighLowVolume
Oct 6, 2025€24.40+1.67%€24.00€25.00€23.001.9K
Sep 29, 2025€24.00+16.50%€21.60€25.20€21.6015.2K
Sep 22, 2025€20.60+0.98%€20.60€21.00€20.402.5K
Sep 15, 2025€20.40+6.81%€19.10€20.60€19.001.5K
Sep 8, 2025€19.10-1.55%€19.40€19.80€18.701.0K
Sep 1, 2025€19.40-6.73%€20.20€20.60€19.20841
Aug 25, 2025€20.80-0.95%€21.00€21.00€19.401.7K
Aug 18, 2025€21.00+1.94%€20.80€21.00€20.60789
Aug 11, 2025€20.60-1.90%€21.00€21.00€20.60365
Aug 4, 2025€21.00+0.96%€20.40€21.40€20.401.4K
Jul 28, 2025€20.80-2.80%€21.20€21.20€20.001.1K
Jul 21, 2025€21.40+3.88%€20.80€21.60€19.402.3K
Jul 14, 2025€20.600.00%€20.40€22.00€20.001.9K
Jul 7, 2025€20.60+3.00%€20.00€21.60€19.002.8K
Jun 30, 2025€20.00-8.26%€21.80€21.80€20.003.1K
Jun 23, 2025€21.80+0.93%€21.60€22.20€20.602.4K
Jun 16, 2025€21.600.00%€21.80€22.60€20.602.0K
Jun 9, 2025€21.60+1.89%€21.40€23.60€20.206.3K
Jun 2, 2025€21.20+0.95%€21.00€21.40€19.401.5K
May 26, 2025€21.00+3.96%€20.20€21.60€20.007.9K
May 19, 2025€20.20+6.88%€19.40€21.40€18.705.3K
May 12, 2025€18.90-1.56%€19.20€19.80€18.508.4K
May 5, 2025€19.20+10.41%€17.40€19.40€17.409.3K
Apr 28, 2025€17.39+12.92%€16.75€17.40€16.0011.1K
Apr 21, 2025€15.40+1.32%€15.20€15.50€15.10408
Apr 14, 2025€15.20+1.33%€15.00€15.60€15.00460
Apr 7, 2025€15.00-5.66%€15.60€15.78€14.201.7K
Mar 31, 2025€15.900.00%€16.00€17.10€15.204.2K
Mar 24, 2025€15.90-1.85%€16.20€16.30€15.803.1K
Mar 17, 2025€16.20-4.14%€16.90€16.90€16.20831
Mar 10, 2025€16.90+2.42%€16.50€17.30€16.202.0K
Mar 3, 2025€16.50-1.20%€17.00€17.00€16.002.4K
Feb 24, 2025€16.70-3.47%€17.10€17.10€16.501.2K
Feb 17, 2025€17.30+0.58%€16.90€17.30€16.403.0K
Feb 10, 2025€17.20+6.17%€16.20€17.20€15.90757
Feb 3, 2025€16.200.00%€16.20€16.60€15.5013.6K
Jan 27, 2025€16.20+6.58%€15.20€17.30€15.107.1K
Jan 20, 2025€15.20-0.65%€15.30€15.60€14.902.5K
Jan 13, 2025€15.30-3.16%€15.90€15.90€15.10995
Jan 6, 2025€15.80-0.63%€15.80€16.10€15.40500
Dec 30, 2024€15.90+3.92%€15.30€16.00€14.40847
Dec 23, 2024€15.30+6.25%€14.60€15.90€14.603.9K
Dec 16, 2024€14.40-1.37%€14.70€14.70€14.101.4K
Dec 9, 2024€14.60+7.35%€13.70€15.40€13.708.0K
Dec 2, 2024€13.60-9.33%€14.90€15.20€13.5035.1K
Nov 25, 2024€15.00-8.54%€16.30€16.60€14.904.8K
Nov 18, 2024€16.40-2.38%€16.80€16.80€16.30511
Nov 11, 2024€16.80+1.82%€16.50€17.20€15.404.8K
Nov 4, 2024€16.50-2.94%€17.00€17.20€16.50789
Oct 28, 2024€17.000.00%€17.00€17.00€16.60276
Oct 21, 2024€17.00+0.59%€17.00€17.00€16.008.3K
Oct 14, 2024€16.90-3.98%€17.80€17.80€16.501.6K
Oct 7, 2024€17.60+1.15%€16.80€17.60€16.802.8K
Sep 30, 2024€17.40+5.45%€16.50€17.80€16.502.6K
Sep 23, 2024€16.50-1.79%€16.80€16.80€16.203.3K
Sep 16, 2024€16.80-0.59%€16.90€17.00€15.90561
Sep 9, 2024€16.90-0.59%€16.60€17.00€16.401.5K
Sep 2, 2024€17.000.00%€17.00€17.20€16.602.2K
Aug 26, 2024€17.00+7.59%€15.80€17.00€15.407.0K
Aug 19, 2024€15.80-0.63%€15.90€15.90€15.00277
DateCloseChange %OpenHighLowVolume
Oct 1, 2025€24.40+7.96%€22.40€25.20€22.2010.2K
Sep 1, 2025€22.60+8.65%€20.20€23.00€18.7012.8K
Aug 1, 2025€20.80+1.96%€20.80€21.40€19.404.4K
Jul 1, 2025€20.40-1.92%€21.00€22.00€19.009.8K
Jun 1, 2025€20.80-0.95%€21.00€23.60€19.4013.4K
May 1, 2025€21.00+21.04%€17.40€21.60€17.3932.4K
Apr 1, 2025€17.35+9.12%€15.90€17.35€14.2015.8K
Mar 1, 2025€15.90-4.79%€17.00€17.30€15.809.0K
Feb 1, 2025€16.70+3.09%€16.20€17.30€15.5018.5K
Jan 1, 2025€16.20+3.85%€15.80€17.30€14.9011.2K
Dec 1, 2024€15.60+4.00%€14.90€16.00€13.5049.3K
Nov 1, 2024€15.00-11.76%€17.00€17.20€14.9010.9K
Oct 1, 2024€17.00+3.03%€16.60€17.80€16.0015.5K
Sep 1, 2024€16.50-2.94%€17.00€17.20€15.907.6K
Aug 1, 2024€17.00+8.28%€15.70€17.00€14.2018.8K
Jul 1, 2024€15.70+17.16%€13.40€16.20€12.9018.9K
Jun 1, 2024€13.40-1.47%€14.00€14.40€12.8012.7K
May 1, 2024€13.60+3.82%€13.20€14.20€13.204.7K
Apr 1, 2024€13.10-5.76%€13.20€14.90€13.1013.8K
Mar 1, 2024€13.900.00%€13.90€14.15€11.5013.3K
Feb 1, 2024€13.90-22.56%€17.95€18.35€13.0516.1K
Jan 1, 2024€17.95+2.57%€17.50€18.15€17.103.7K
Dec 1, 2023€17.50+8.70%€16.00€17.70€16.0017.4K
Nov 1, 2023€16.10-1.23%€16.30€17.00€16.1013.4K
Oct 1, 2023€16.30-5.78%€17.30€18.10€16.307.0K
Sep 1, 2023€17.30-10.36%€19.30€19.80€17.159.0K
Aug 1, 2023€19.30+4.61%€18.45€19.80€18.357.8K
Jul 1, 2023€18.45+2.22%€18.05€18.80€18.0510.5K
Jun 1, 2023€18.05-5.00%€19.00€19.00€17.7015.0K
May 1, 2023€19.00+4.40%€17.90€19.00€17.2027.8K
Apr 1, 2023€18.20+4.00%€17.50€18.85€17.505.2K
Mar 1, 2023€17.50-3.31%€18.35€19.45€17.3515.7K
Feb 1, 2023€18.10-4.23%€19.20€22.00€17.8017.2K
Jan 1, 2023€18.90+14.55%€16.50€20.00€16.5019.1K
Dec 1, 2022€16.50-12.00%€18.75€18.95€15.8511.6K
Nov 1, 2022€18.75+4.75%€17.90€19.50€17.104.8K
Oct 1, 2022€17.90-16.36%€21.10€21.10€17.806.8K
Sep 1, 2022€21.40-15.75%€25.40€25.40€21.004.4K
Aug 1, 2022€25.40+8.55%€24.00€27.40€24.008.1K
Jul 1, 2022€23.40-2.50%€24.00€26.60€20.6014.2K
Jun 1, 2022€24.00-7.34%€25.70€30.40€23.6029.6K
May 1, 2022€25.90+5.71%€24.70€25.90€22.5011.4K
Apr 1, 2022€24.50+25.00%€20.00€25.00€19.5513.7K
Mar 1, 2022€19.60-5.77%€20.80€20.80€16.9023.3K
Feb 1, 2022€20.80-1.89%€20.00€24.60€19.8018.0K
Jan 1, 2022€21.20-1.85%€22.00€22.20€20.0011.5K
Dec 1, 2021€21.60+12.50%€19.20€22.00€18.4015.1K
Nov 1, 2021€19.20-13.51%€22.60€23.00€18.5019.1K
Oct 1, 2021€22.20+37.04%€16.40€24.80€15.6052.5K
Sep 1, 2021€16.20+14.89%€14.10€17.40€13.509.5K
Aug 1, 2021€14.10-2.76%€14.50€14.50€13.004.5K
Jul 1, 2021€14.50+16.94%€12.40€14.60€12.4018.1K
Jun 1, 2021€12.40-3.12%€12.80€13.50€12.4017.2K
May 1, 2021€12.80+5.79%€12.10€12.80€12.005.4K
Apr 1, 2021€12.10+1.68%€12.00€13.20€12.0020.3K
Mar 1, 2021€11.90+5.31%€11.30€12.50€11.2011.1K
Feb 1, 2021€11.30-8.87%€12.40€12.50€10.9013.8K
Jan 1, 2021€12.40+15.89%€10.70€12.80€9.8029.2K
Dec 1, 2020€10.70+25.88%€8.50€12.50€8.4528.5K
Nov 1, 2020€8.50-8.11%€9.20€9.20€7.759.6K
DateCloseChange %OpenHighLowVolume
2025€24.40+56.41%€15.80€25.20€14.20137.4K
2024€15.60-10.86%€17.50€18.35€11.50185.0K
2023€17.50+6.06%€16.50€22.00€16.00165.0K
2022€16.50-23.61%€22.00€30.40€15.85157.4K
2021€21.60+101.87%€10.70€24.80€9.80215.8K
2020€10.70-20.15%€13.40€13.70€7.75145.2K
2019€13.40-2.90%€13.70€17.00€12.50625.5K
2018€13.800.00%€15.00€15.00€13.005.8K

How Baikowski S.A Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Baikowski S.A Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Baikowski S.A38.64%20.79%159.57%76.81%76.81%76.81%
Robertet S.A-14.18%-10.26%-9.70%298.83%671.94%671.94%
Robertet S.A-16.25%-2.56%-15.98%252.00%555.24%555.24%
Arkema S.A-36.81%-25.87%-41.99%-13.19%-2.49%-2.49%
Vallourec S.A17.70%59.79%194.25%158.26%-18.72%-18.72%
Victrex plc66.90%165.63%105.17%1.54%38.95%38.95%
CAC 40 | Market7.16%37.75%63.37%71.90%114.75%78.45%

Calculate Your Baikowski S.A Investment Returns

Long-Term Investment Performance Analysis

Baikowski S.A stock price in Dec 2018 was €13.80, A €1,000.00 lump sum investment in Baikowski S.A made 6 years ago would be worth approximately €1,956.52 today, representing a solid return of 95.65%. This translates to an annualized return (CAGR) of 10.39%. During this period, Baikowski S.A paid out €2.60 per share in total dividends, providing additional income beyond capital appreciation.

6 Years 9 Months Investment Scenario (Dec 2018 - Oct 2025)

Initial Investment €1,000.00
Current Value €1,956.52
Total Return 95.65%
Annual Return (CAGR) 10.39%
Total Dividends €188.41
Shares Owned 72.5

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Baikowski S.A has delivered a total return of 38.6%.

  • 52-Week High reached EUR25.20 on October 3, 2025.
  • 52-Week Low touched EUR13.50 on December 5, 2024.
  • Current Price trading at EUR24.40 as of October 8, 2025.

Over the past 5 years, investing EUR10,000.00 in Baikowski S.A (albkk) would have grown to approximately EUR25,957.00 as of October 8, 2025, representing a total return of 159.6%.

This represents a compound annual growth rate (CAGR) of 21.0% over the 5-year period.

Baikowski S.A (albkk) has delivered an annualized return of 5.9% over the past 10 years.

To illustrate: EUR10,000.00 invested in Baikowski S.A would have grown to EUR17,681.00 over this 10-year period.

This performance should be compared against other companies in the Basic Materials sector to understand relative performance.

Baikowski S.A (albkk) has achieved its strongest performance over the 5 years period, delivering a total return of 159.6%.

Baikowski S.A (albkk) shows the following performance across different time periods:

Positive Returns: 12 months (+38.6%), 3 years (+20.8%), 5 years (+159.6%), 10 years (+76.8%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.