BKS Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	16.200	16.200	16.200	16.200	15.125	1,000
2023-12-15	16.400	16.400	16.400	16.400	15.311	2,500
2023-12-14	16.400	16.400	16.400	16.400	15.311	1,250
2023-12-13	16.400	16.400	16.400	16.400	15.311	1,500
2023-12-12	16.400	16.400	16.400	16.400	15.311	3,200
2023-12-11	16.500	16.500	16.500	16.500	15.405	0
2023-12-08	16.500	16.500	16.500	16.500	15.405	0
2023-12-07	16.500	16.500	16.500	16.500	15.405	6,800
2023-12-06	16.500	16.500	16.500	16.500	15.405	2,900
2023-12-05	16.500	16.500	16.500	16.500	15.405	6,000
2023-12-04	16.600	16.600	16.600	16.600	15.498	0
2023-12-01	16.600	16.600	16.600	16.600	15.498	619
2023-11-30	16.600	16.600	16.600	16.600	15.498	4,500
2023-11-29	16.600	16.600	16.600	16.600	15.498	7,500
2023-11-28	16.600	16.600	16.600	16.600	15.498	5,000
2023-11-27	16.600	16.600	16.600	16.600	15.498	0
2023-11-24	16.600	16.600	16.600	16.600	15.498	3,300
2023-11-23	16.600	16.600	16.600	16.600	15.498	0
2023-11-22	16.600	16.600	16.600	16.600	15.498	1,501
2023-11-21	16.600	16.600	16.600	16.600	15.498	1,800
2023-11-20	16.600	16.600	16.600	16.600	15.498	3,015
2023-11-17	16.500	16.500	16.500	16.500	15.405	561
2023-11-16	16.500	16.500	16.500	16.500	15.405	1,500
2023-11-15	16.500	16.500	16.500	16.500	15.405	4,100
2023-11-14	16.500	16.500	16.500	16.500	15.405	0
2023-11-13	16.500	16.500	16.500	16.500	15.405	4,500
2023-11-10	16.500	16.500	16.500	16.500	15.405	350
2023-11-09	16.400	16.400	16.400	16.400	15.311	6,458
2023-11-08	16.400	16.400	16.400	16.400	15.311	2,400
2023-11-07	16.400	16.400	16.400	16.400	15.311	0
2023-11-06	16.400	16.400	16.400	16.400	15.311	4,650
2023-11-03	16.400	16.400	16.400	16.400	15.311	4,900
2023-11-02	16.400	16.400	16.400	16.400	15.311	2,400
2023-11-01	16.400	16.400	16.400	16.400	15.311	2,000
2023-10-31	16.400	16.400	16.400	16.400	15.311	5,350
2023-10-30	16.300	16.300	16.300	16.300	15.218	10,405
2023-10-27	16.000	16.000	16.000	16.000	14.938	1,500
2023-10-25	16.000	16.000	16.000	16.000	14.938	950
2023-10-24	16.100	16.100	16.100	16.100	15.031	5,680
2023-10-23	16.200	16.200	16.200	16.200	15.125	8,500
2023-10-20	16.200	16.200	16.200	16.200	15.125	300
2023-10-19	16.200	16.200	16.200	16.200	15.125	5,000
2023-10-18	16.200	16.200	16.200	16.200	15.125	4,427
2023-10-17	16.300	16.300	16.300	16.300	15.218	1,500
2023-10-16	16.400	16.400	16.400	16.400	15.311	7,400
2023-10-13	16.400	16.400	16.400	16.400	15.311	3,000
2023-10-12	16.400	16.400	16.400	16.400	15.311	3,250
2023-10-11	16.400	16.400	16.400	16.400	15.311	4,000
2023-10-10	16.400	16.400	16.400	16.400	15.311	8,597
2023-10-09	16.400	16.400	16.400	16.400	15.311	1,763
2023-10-06	16.500	16.500	16.500	16.500	15.405	4,000
2023-10-05	16.500	16.500	16.500	16.500	15.405	7,000
2023-10-04	16.500	16.500	16.500	16.500	15.405	10,000
2023-10-03	16.500	16.500	16.500	16.500	15.405	4,918
2023-10-02	16.500	16.500	16.500	16.500	15.405	4,000
2023-09-29	16.400	16.400	16.400	16.400	15.311	1,600
2023-09-28	16.500	16.500	16.500	16.500	15.405	500
2023-09-27	16.500	16.500	16.500	16.500	15.405	2,800
2023-09-26	16.500	16.500	16.500	16.500	15.405	600
2023-09-25	16.500	16.500	16.500	16.500	15.405	2,507

← NewerPage 13 of 22 · 1,276 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.5000 EUR
2025-05-21	0.4000 EUR
2024-05-14	0.3500 EUR
2023-05-30	0.2500 EUR
2022-05-31	0.2298 EUR
2021-05-19	0.1199 EUR
2021-01-14	0.1199 EUR
2020-05-11	0.2500 EUR
2019-05-14	0.2298 EUR

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