BKW AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	181.70	183.40	180.60	181.20	176.81	41,128
2025-08-13	181.10	182.60	180.60	180.90	176.52	28,810
2025-08-12	180.50	182.40	179.90	180.00	175.64	30,022
2025-08-11	179.80	180.90	179.50	180.20	175.83	26,021
2025-08-08	180.60	182.90	180.00	180.00	175.64	46,755
2025-08-07	180.60	181.70	179.60	179.80	175.44	41,721
2025-08-06	182.50	182.70	180.40	181.70	177.30	32,538
2025-08-05	184.40	184.40	182.60	182.90	178.47	28,984
2025-08-04	179.30	184.20	179.30	184.20	179.74	52,083
2025-07-31	182.10	182.80	181.10	181.30	176.91	32,171
2025-07-30	181.40	182.10	181.00	181.60	177.20	18,033
2025-07-29	180.00	181.80	179.40	180.90	176.52	22,946
2025-07-28	181.70	182.00	180.40	180.40	176.03	31,585
2025-07-25	180.70	181.30	179.60	181.30	176.91	36,431
2025-07-24	177.40	180.50	176.40	180.30	175.93	39,692
2025-07-23	182.70	182.70	178.10	178.20	173.88	44,260
2025-07-22	182.70	184.30	182.50	183.50	179.05	42,522
2025-07-21	180.50	182.80	180.00	182.70	178.27	33,699
2025-07-18	180.70	180.80	179.90	180.10	175.74	71,954
2025-07-17	178.70	179.80	177.40	179.80	175.44	31,577
2025-07-16	179.20	179.80	177.60	178.50	174.17	41,929
2025-07-15	179.80	180.60	176.80	178.00	173.69	59,273
2025-07-14	177.50	179.30	177.10	179.30	174.95	25,564
2025-07-11	176.80	177.50	175.90	177.30	173.00	35,622
2025-07-10	176.20	177.30	175.50	176.90	172.61	37,618
2025-07-09	174.40	177.10	174.00	175.80	171.54	49,616
2025-07-08	174.10	175.30	173.60	174.20	169.98	46,446
2025-07-07	174.50	175.60	173.80	174.50	170.27	27,272
2025-07-04	173.10	174.90	172.20	174.30	170.08	24,489
2025-07-03	172.40	173.60	171.50	173.10	168.91	44,342
2025-07-02	174.60	174.90	171.90	172.40	168.22	45,444
2025-07-01	174.30	175.60	173.40	174.10	169.88	31,284
2025-06-30	173.80	175.60	173.10	173.30	169.10	42,237
2025-06-27	173.10	175.30	172.40	173.20	169.00	37,386
2025-06-26	172.00	174.50	172.00	172.80	168.61	55,248
2025-06-25	173.10	173.90	172.10	172.10	167.93	38,208
2025-06-24	175.30	175.40	172.80	173.30	169.10	43,012
2025-06-23	171.40	175.70	171.30	175.10	170.86	39,815
2025-06-20	171.60	173.10	171.10	172.80	168.61	58,496
2025-06-19	170.30	172.30	169.70	172.20	168.03	29,406
2025-06-18	171.00	172.70	170.70	170.70	166.56	29,335
2025-06-17	171.50	172.20	169.60	171.10	166.95	48,689
2025-06-16	172.40	173.70	171.10	172.90	168.71	34,279
2025-06-13	173.00	173.50	171.70	172.50	168.32	44,463
2025-06-12	173.00	173.30	171.00	173.30	169.10	24,327
2025-06-11	171.00	173.00	170.60	172.70	168.51	28,894
2025-06-10	172.70	173.20	170.70	171.70	167.54	26,779
2025-06-06	173.00	174.60	172.50	173.00	168.81	19,987
2025-06-05	171.70	173.50	170.90	172.40	168.22	31,417
2025-06-04	172.50	174.10	172.00	172.60	168.42	33,369
2025-06-03	174.50	174.90	171.90	172.30	168.12	27,667
2025-06-02	173.10	174.30	171.90	173.50	169.30	57,185
2025-05-30	171.40	174.30	171.40	172.90	168.71	124,151
2025-05-28	171.90	172.30	169.70	170.90	166.76	36,027
2025-05-27	172.50	173.00	171.70	172.60	168.42	30,321
2025-05-26	170.80	173.50	170.80	173.20	169.00	35,350
2025-05-23	170.80	171.30	169.40	170.50	166.37	51,680
2025-05-22	167.70	171.00	167.70	171.00	166.86	56,101
2025-05-21	167.60	169.70	167.60	168.90	164.81	47,458
2025-05-20	165.90	168.40	165.30	168.10	164.03	74,403

← NewerPage 6 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	3.8000 CHF
2025-05-02	3.7000 CHF
2024-04-24	3.4000 CHF
2023-05-17	2.8000 CHF
2022-05-18	2.6000 CHF
2021-05-11	2.4000 CHF
2020-05-19	2.2000 CHF
2019-05-28	1.8000 CHF

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