BKW AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	151.20	153.50	151.10	152.60	145.51	34,322
2025-02-18	152.50	152.70	151.20	151.60	144.56	34,560
2025-02-17	152.80	153.30	151.70	152.60	145.51	30,280
2025-02-14	153.70	154.40	152.40	152.90	145.80	33,829
2025-02-13	153.30	154.50	151.90	154.20	147.04	36,968
2025-02-12	154.90	155.30	151.70	152.90	145.80	32,880
2025-02-11	155.30	157.10	154.80	154.90	147.70	39,125
2025-02-10	153.70	154.30	153.00	154.30	147.13	33,659
2025-02-07	152.60	154.50	152.60	153.10	145.99	37,992
2025-02-06	157.60	157.80	151.90	152.30	145.22	37,289
2025-02-05	156.00	157.10	155.60	156.80	149.51	35,147
2025-02-04	155.60	156.20	154.40	156.20	148.94	22,550
2025-02-03	153.80	156.00	153.80	155.90	148.66	28,310
2025-01-31	155.80	155.80	154.60	155.60	148.37	44,023
2025-01-30	154.00	155.20	153.50	155.10	147.89	40,078
2025-01-29	152.80	154.20	151.50	154.00	146.84	46,439
2025-01-28	154.30	155.20	152.20	152.20	145.13	43,079
2025-01-27	153.70	155.30	151.70	152.10	145.03	41,962
2025-01-24	157.00	157.10	153.40	153.70	146.56	50,280
2025-01-23	157.10	158.00	156.70	157.20	149.90	45,641
2025-01-22	157.50	157.80	156.70	157.10	149.80	44,548
2025-01-21	156.30	157.30	155.60	157.30	149.99	51,045
2025-01-20	157.40	157.70	156.30	156.50	149.23	27,942
2025-01-17	156.40	157.50	155.80	157.50	150.18	84,918
2025-01-16	154.40	155.00	152.90	155.00	147.80	29,301
2025-01-15	154.40	155.20	153.10	154.60	147.42	40,861
2025-01-14	154.00	154.40	152.80	153.60	146.46	37,569
2025-01-13	153.20	155.10	152.40	153.80	146.65	32,335
2025-01-10	155.90	155.90	152.80	154.10	146.94	39,997
2025-01-09	156.20	157.40	155.70	156.00	148.75	26,171
2025-01-08	156.60	157.10	154.30	155.90	148.66	40,271
2025-01-07	155.00	157.50	154.90	157.30	149.99	50,427
2025-01-06	158.40	158.70	154.70	155.30	148.08	52,643
2025-01-03	151.30	159.80	151.30	158.70	151.33	87,163
2024-12-30	151.70	151.70	150.20	150.20	143.22	45,917
2024-12-27	150.10	151.70	149.90	151.70	144.65	26,514
2024-12-23	147.60	150.80	147.40	150.40	143.41	41,660
2024-12-20	146.30	148.30	146.00	147.40	140.55	112,062
2024-12-19	146.50	147.20	145.70	146.90	140.07	44,271
2024-12-18	148.60	148.90	147.20	147.40	140.55	46,877
2024-12-17	148.40	149.00	147.10	148.40	141.50	53,859
2024-12-16	150.40	150.90	148.20	149.00	142.08	40,233
2024-12-13	150.60	151.60	150.30	150.30	143.32	26,190
2024-12-12	150.50	152.20	150.50	150.80	143.79	37,011
2024-12-11	151.00	151.80	150.40	150.60	143.60	28,478
2024-12-10	152.40	152.40	150.60	151.20	144.17	31,988
2024-12-09	153.10	153.10	149.70	150.70	143.70	31,729
2024-12-06	153.90	154.40	153.00	153.40	146.27	28,276
2024-12-05	154.10	154.80	152.60	154.10	146.94	45,701
2024-12-04	152.50	153.90	151.20	153.90	146.75	66,859
2024-12-03	151.70	152.90	151.30	152.20	145.13	41,701
2024-12-02	151.00	152.50	150.70	151.50	144.46	39,134
2024-11-29	152.40	152.90	150.90	151.40	144.37	25,727
2024-11-28	152.00	152.70	151.50	152.00	144.94	32,140
2024-11-27	150.90	151.90	150.00	151.60	144.56	58,221
2024-11-26	151.10	151.10	149.80	150.50	143.51	29,599
2024-11-25	149.20	151.50	149.00	151.20	144.17	132,115
2024-11-22	148.50	150.00	148.00	149.40	142.46	45,903
2024-11-21	148.10	148.40	147.00	148.30	141.41	40,446
2024-11-20	149.50	149.50	146.70	147.90	141.03	48,173

← NewerPage 8 of 21 · 1,257 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.