BKW AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 158.50 | 158.50 | 154.70 | 156.25 | 156.18 | 1,683 |
| 2024-08-21 | 159.80 | 162.00 | 158.10 | 159.40 | 159.33 | 7,218 |
| 2024-08-20 | 159.20 | 159.20 | 157.10 | 157.60 | 157.53 | 2,143 |
| 2024-08-19 | 159.00 | 160.20 | 158.80 | 159.20 | 159.13 | 879 |
| 2024-08-16 | 159.70 | 159.70 | 158.70 | 158.90 | 158.83 | 28,826 |
| 2024-08-15 | 160.10 | 160.60 | 159.50 | 160.60 | 160.52 | 895 |
| 2024-08-14 | 159.40 | 160.00 | 158.70 | 158.90 | 158.83 | 912 |
| 2024-08-13 | 158.20 | 158.50 | 156.80 | 158.35 | 158.27 | 1,329 |
| 2024-08-12 | 157.40 | 157.90 | 157.10 | 157.90 | 157.83 | 826 |
| 2024-08-09 | 156.80 | 157.90 | 156.40 | 156.90 | 156.83 | 834 |
| 2024-08-08 | 154.70 | 156.00 | 153.80 | 155.00 | 154.93 | 837 |
| 2024-08-07 | 152.80 | 155.20 | 152.10 | 154.10 | 154.03 | 1,044 |
| 2024-08-06 | 152.30 | 152.30 | 150.50 | 151.04 | 150.97 | 2,465 |
| 2024-08-05 | 154.80 | 155.20 | 151.70 | 153.17 | 153.09 | 7,119 |
| 2024-08-02 | 158.20 | 160.10 | 157.40 | 158.60 | 158.53 | 1,939 |
| 2024-07-31 | 158.50 | 160.00 | 158.50 | 158.80 | 158.73 | 467 |
| 2024-07-30 | 157.90 | 158.10 | 156.70 | 157.70 | 157.63 | 557 |
| 2024-07-29 | 156.50 | 158.80 | 156.50 | 157.10 | 157.03 | 686 |
| 2024-07-26 | 154.70 | 156.90 | 154.70 | 156.80 | 156.73 | 617 |
| 2024-07-25 | 153.90 | 155.20 | 152.80 | 152.80 | 152.73 | 509 |
| 2024-07-24 | 153.10 | 154.30 | 153.10 | 154.20 | 154.13 | 426 |
| 2024-07-23 | 153.20 | 153.80 | 153.20 | 153.40 | 153.33 | 232 |
| 2024-07-22 | 154.40 | 154.40 | 153.00 | 153.20 | 153.13 | 448 |
| 2024-07-19 | 150.90 | 151.90 | 150.90 | 151.90 | 151.83 | 914 |
| 2024-07-18 | 151.90 | 152.30 | 151.70 | 151.70 | 151.63 | 763 |
| 2024-07-17 | 151.10 | 152.20 | 150.70 | 152.20 | 152.13 | 1,180 |
| 2024-07-16 | 149.90 | 151.00 | 149.90 | 151.00 | 150.93 | 146 |
| 2024-07-15 | 151.20 | 151.20 | 150.00 | 150.00 | 149.93 | 2,980 |
| 2024-07-12 | 151.80 | 151.80 | 150.80 | 151.50 | 151.43 | 1,013 |
| 2024-07-11 | 151.20 | 151.80 | 150.90 | 151.10 | 151.03 | 605 |
| 2024-07-10 | 149.40 | 150.80 | 149.40 | 150.70 | 150.63 | 277 |
| 2024-07-09 | 149.30 | 150.40 | 148.90 | 148.90 | 148.83 | 1,100 |
| 2024-07-08 | 149.60 | 150.20 | 149.20 | 149.20 | 149.13 | 1,554 |
| 2024-07-05 | 149.20 | 150.40 | 149.20 | 149.60 | 149.53 | 1,248 |
| 2024-07-04 | 147.10 | 149.20 | 147.10 | 147.87 | 147.80 | 929 |
| 2024-07-03 | 147.90 | 148.10 | 146.50 | 148.10 | 148.03 | 965 |
| 2024-07-02 | 144.90 | 147.50 | 144.50 | 146.80 | 146.73 | 2,165 |
| 2024-07-01 | 145.20 | 146.50 | 144.50 | 146.00 | 145.93 | 818 |
| 2024-06-28 | 144.10 | 144.80 | 143.30 | 143.30 | 143.23 | 604 |
| 2024-06-27 | 146.00 | 146.00 | 143.80 | 145.25 | 145.18 | 996 |
| 2024-06-26 | 145.40 | 145.40 | 145.20 | 145.20 | 145.13 | 69 |
| 2024-06-25 | 146.40 | 146.40 | 144.40 | 144.60 | 144.53 | 241 |
| 2024-06-24 | 144.50 | 146.20 | 144.40 | 146.20 | 146.13 | 134 |
| 2024-06-21 | 143.50 | 145.40 | 143.50 | 145.10 | 145.03 | 4,108 |
| 2024-06-20 | 142.40 | 143.80 | 142.30 | 143.60 | 143.53 | 395 |
| 2024-06-19 | 141.30 | 141.70 | 140.90 | 141.30 | 141.23 | 324 |
| 2024-06-18 | 141.00 | 142.20 | 141.00 | 141.50 | 141.43 | 592 |
| 2024-06-17 | 142.10 | 142.10 | 140.40 | 141.00 | 140.93 | 1,226 |
| 2024-06-14 | 139.30 | 140.70 | 138.80 | 140.70 | 140.63 | 809 |
| 2024-06-13 | 142.40 | 142.40 | 140.00 | 140.50 | 140.43 | 640 |
| 2024-06-12 | 142.30 | 143.80 | 142.00 | 142.40 | 142.33 | 1,267 |
| 2024-06-11 | 143.70 | 143.70 | 140.80 | 142.26 | 142.20 | 5,503 |
| 2024-06-10 | 142.40 | 143.30 | 142.40 | 142.50 | 142.43 | 910 |
| 2024-06-07 | 144.20 | 144.80 | 143.40 | 143.40 | 143.33 | 3,039 |
| 2024-06-06 | 144.10 | 145.00 | 143.80 | 144.80 | 144.73 | 383 |
| 2024-06-05 | 143.60 | 145.00 | 143.60 | 144.68 | 144.61 | 255 |
| 2024-06-04 | 141.70 | 143.70 | 141.70 | 143.20 | 143.13 | 341 |
| 2024-06-03 | 141.80 | 142.10 | 140.70 | 142.10 | 142.03 | 3,443 |
| 2024-05-31 | 141.60 | 142.00 | 141.10 | 141.55 | 141.48 | 2,451 |
| 2024-05-30 | 141.80 | 142.40 | 141.40 | 141.90 | 141.83 | 362 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 0.0380 GBX |
| 2025-05-02 | 0.0370 GBX |
| 2024-04-24 | 0.0340 GBX |
| 2023-05-17 | 0.0125 GBX |
| 2022-05-18 | 0.0260 GBX |
| 2021-05-11 | 0.0240 GBX |
| 2020-05-19 | 0.0220 GBX |
| 2019-05-28 | 0.0180 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.