BKW AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 142.80 | 142.80 | 141.70 | 141.70 | 141.63 | 619 |
| 2024-05-28 | 143.80 | 144.20 | 142.80 | 143.20 | 143.13 | 3,441 |
| 2024-05-24 | 143.90 | 143.90 | 141.90 | 142.60 | 142.53 | 376 |
| 2024-05-23 | 143.90 | 146.00 | 143.60 | 144.60 | 144.53 | 1,867 |
| 2024-05-22 | 142.50 | 145.30 | 142.50 | 145.30 | 145.23 | 2,470 |
| 2024-05-21 | 140.50 | 143.20 | 140.10 | 143.16 | 143.10 | 4,697 |
| 2024-05-17 | 142.50 | 142.50 | 140.60 | 140.60 | 140.53 | 2,908 |
| 2024-05-16 | 143.00 | 143.50 | 142.20 | 142.80 | 142.73 | 1,668 |
| 2024-05-15 | 142.20 | 142.80 | 141.30 | 142.10 | 142.03 | 160,485 |
| 2024-05-14 | 141.70 | 142.20 | 141.60 | 141.70 | 141.63 | 1,064 |
| 2024-05-13 | 142.20 | 142.60 | 141.20 | 141.50 | 141.43 | 628 |
| 2024-05-10 | 140.50 | 142.50 | 140.50 | 141.90 | 141.83 | 618 |
| 2024-05-08 | 141.80 | 141.80 | 139.90 | 139.96 | 139.89 | 9,920 |
| 2024-05-07 | 139.50 | 142.20 | 139.50 | 140.50 | 140.43 | 3,032 |
| 2024-05-03 | 139.20 | 139.40 | 138.70 | 139.30 | 139.23 | 583 |
| 2024-05-02 | 136.50 | 137.90 | 136.30 | 137.90 | 137.84 | 160,918 |
| 2024-04-30 | 136.20 | 136.90 | 134.60 | 136.30 | 136.24 | 1,835 |
| 2024-04-29 | 137.00 | 137.60 | 136.80 | 137.30 | 137.24 | 150 |
| 2024-04-26 | 136.90 | 137.09 | 135.20 | 137.09 | 137.03 | 3,135 |
| 2024-04-25 | 136.60 | 137.00 | 135.90 | 136.40 | 136.34 | 7,546 |
| 2024-04-24 | 136.70 | 137.25 | 136.28 | 136.78 | 136.72 | 33,491 |
| 2024-04-23 | 139.80 | 140.10 | 138.16 | 138.90 | 138.80 | 206,850 |
| 2024-04-22 | 141.10 | 142.00 | 138.79 | 139.80 | 139.70 | 24,306 |
| 2024-04-19 | 140.20 | 142.00 | 139.50 | 141.40 | 141.30 | 35,400 |
| 2024-04-18 | 141.40 | 142.30 | 141.00 | 141.60 | 141.50 | 4,980 |
| 2024-04-17 | 140.30 | 141.20 | 139.48 | 139.50 | 139.40 | 19,515 |
| 2024-04-16 | 141.10 | 141.80 | 140.00 | 140.20 | 140.10 | 44,279 |
| 2024-04-15 | 141.30 | 141.50 | 140.40 | 141.30 | 141.20 | 19,932 |
| 2024-04-12 | 139.50 | 142.30 | 139.50 | 140.60 | 140.50 | 6,053 |
| 2024-04-11 | 136.80 | 139.80 | 136.50 | 138.50 | 138.40 | 12,682 |
| 2024-04-10 | 140.00 | 140.10 | 135.20 | 138.62 | 138.52 | 19,823 |
| 2024-04-09 | 137.90 | 139.10 | 137.90 | 138.40 | 138.30 | 11,172 |
| 2024-04-08 | 135.40 | 137.70 | 134.60 | 136.70 | 136.60 | 30,506 |
| 2024-04-05 | 135.50 | 137.10 | 134.99 | 134.99 | 134.90 | 5,939 |
| 2024-04-04 | 137.70 | 138.10 | 136.70 | 137.31 | 137.21 | 9,862 |
| 2024-04-03 | 135.90 | 136.20 | 135.09 | 135.10 | 135.00 | 45,667 |
| 2024-04-02 | 140.50 | 140.50 | 135.20 | 136.35 | 136.26 | 4,085 |
| 2024-03-28 | 138.80 | 139.50 | 137.97 | 138.48 | 138.38 | 11,404 |
| 2024-03-27 | 139.00 | 139.50 | 135.96 | 138.30 | 138.20 | 29,461 |
| 2024-03-26 | 134.30 | 134.90 | 132.40 | 132.40 | 132.31 | 16,864 |
| 2024-03-25 | 135.90 | 136.60 | 134.70 | 134.90 | 134.80 | 9,581 |
| 2024-03-22 | 136.40 | 137.30 | 134.90 | 135.93 | 135.83 | 9,727 |
| 2024-03-21 | 135.20 | 135.50 | 133.79 | 134.68 | 134.59 | 7,334 |
| 2024-03-20 | 133.00 | 135.90 | 132.30 | 135.49 | 135.39 | 10,811 |
| 2024-03-19 | 133.40 | 133.40 | 130.30 | 132.00 | 131.91 | 3,436 |
| 2024-03-18 | 133.80 | 134.70 | 132.10 | 132.41 | 132.32 | 4,614 |
| 2024-03-15 | 135.60 | 135.60 | 133.80 | 133.94 | 133.84 | 8,065 |
| 2024-03-14 | 139.40 | 139.90 | 135.70 | 136.37 | 136.27 | 13,671 |
| 2024-03-13 | 141.50 | 143.93 | 138.70 | 139.08 | 138.98 | 24,477 |
| 2024-03-12 | 138.30 | 142.90 | 136.00 | 142.34 | 142.24 | 16,602 |
| 2024-03-11 | 131.00 | 131.00 | 128.80 | 130.57 | 130.47 | 23,911 |
| 2024-03-08 | 130.90 | 130.90 | 129.20 | 130.30 | 130.21 | 17,737 |
| 2024-03-07 | 128.70 | 131.80 | 128.50 | 131.20 | 131.11 | 38,652 |
| 2024-03-06 | 129.00 | 130.40 | 128.20 | 128.85 | 128.76 | 50,393 |
| 2024-03-05 | 126.00 | 129.60 | 125.60 | 129.10 | 129.01 | 45,377 |
| 2024-03-04 | 125.50 | 126.20 | 124.80 | 125.30 | 125.21 | 21,213 |
| 2024-03-01 | 125.90 | 127.60 | 125.09 | 125.10 | 125.01 | 17,976 |
| 2024-02-29 | 125.30 | 125.30 | 123.99 | 124.88 | 124.79 | 41,435 |
| 2024-02-28 | 124.70 | 125.80 | 123.90 | 124.70 | 124.61 | 16,190 |
| 2024-02-27 | 126.80 | 126.80 | 122.47 | 124.70 | 124.61 | 65,197 |
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.