BKW AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	130.70	130.70	126.64	126.80	126.71	13,117
2024-02-23	131.60	132.20	131.01	131.69	131.60	6,831
2024-02-22	131.70	133.30	131.59	131.65	131.56	8,053
2024-02-21	132.70	132.70	130.80	131.80	131.71	22,539
2024-02-20	133.50	133.50	132.20	133.00	132.91	4,589
2024-02-19	133.60	134.20	132.29	133.50	133.40	6,267
2024-02-16	132.20	133.20	132.00	133.20	133.10	7,734
2024-02-15	132.60	133.80	131.90	133.00	132.91	4,087
2024-02-14	131.70	132.00	131.10	131.81	131.72	8,826
2024-02-13	131.60	132.69	131.00	131.36	131.27	6,803
2024-02-12	132.90	132.90	130.90	131.40	131.31	35,164
2024-02-09	132.40	133.78	129.50	131.22	131.13	9,358
2024-02-08	135.70	137.00	134.50	134.80	134.70	36,847
2024-02-07	133.70	134.60	133.60	134.38	134.28	53,023
2024-02-06	136.70	136.70	132.90	133.75	133.66	51,248
2024-02-05	138.70	139.30	136.00	137.16	137.06	14,530
2024-02-02	139.80	141.20	138.78	138.80	138.70	11,995
2024-02-01	137.10	138.60	137.10	137.93	137.83	49,072
2024-01-31	137.00	137.60	136.50	137.47	137.37	7,260
2024-01-30	133.10	136.52	133.10	136.50	136.40	9,255
2024-01-29	134.30	134.56	133.60	134.32	134.22	11,656
2024-01-26	136.70	136.70	134.20	134.60	134.50	135,400
2024-01-25	136.60	137.50	135.50	136.30	136.20	23,620
2024-01-24	138.50	138.70	136.70	137.14	137.04	18,989
2024-01-23	142.70	142.70	138.30	141.41	141.31	7,372
2024-01-22	143.60	144.24	142.59	143.54	143.44	28,033
2024-01-19	142.70	142.91	141.30	142.60	142.50	7,709
2024-01-18	146.00	146.90	142.90	145.20	145.10	67,123
2024-01-17	147.50	148.10	145.80	146.90	146.80	15,400
2024-01-16	149.90	150.10	147.90	148.53	148.42	13,441
2024-01-15	152.30	152.90	149.60	150.00	149.89	32,450
2024-01-12	152.80	153.30	151.60	152.82	152.71	8,516
2024-01-11	151.80	153.20	151.70	151.70	151.59	2,210
2024-01-10	152.50	153.40	150.60	152.60	152.49	10,035
2024-01-09	153.10	153.60	151.70	153.20	153.09	4,686
2024-01-08	151.30	152.91	151.30	151.91	151.80	8,053
2024-01-05	149.60	151.40	149.10	149.64	149.54	9,585
2024-01-04	149.40	149.50	148.25	149.30	149.19	4,066
2024-01-03	150.00	151.40	147.39	150.40	150.29	6,928
2023-12-29	148.10	149.51	147.90	149.50	149.39	8,632
2023-12-28	149.20	149.60	148.09	148.10	147.99	8,578
2023-12-27	150.10	150.38	148.90	150.10	149.99	6,635
2023-12-22	150.50	150.50	149.30	150.40	150.29	4,734
2023-12-21	150.00	150.90	149.49	149.50	149.39	2,373
2023-12-20	152.10	152.50	150.50	152.02	151.91	10,575
2023-12-19	153.60	154.28	152.10	153.90	153.79	3,109
2023-12-18	157.00	157.00	153.68	153.84	153.73	4,478
2023-12-15	157.90	159.10	157.58	158.80	158.69	6,674
2023-12-14	159.90	160.70	157.60	159.04	158.93	5,055
2023-12-13	155.80	158.90	155.00	158.50	158.39	2,719
2023-12-12	156.20	157.80	154.00	155.40	155.29	5,807
2023-12-11	153.30	153.90	152.10	153.50	153.39	6,719
2023-12-08	152.30	153.20	151.60	152.96	152.85	17,931
2023-12-07	151.60	152.82	150.60	151.55	151.44	1,579
2023-12-06	155.40	155.40	151.90	152.80	152.69	4,817
2023-12-05	154.50	155.00	153.91	154.78	154.67	7,315
2023-12-04	154.90	154.90	152.30	154.00	153.89	7,953
2023-12-01	154.10	154.80	153.00	154.80	154.69	13,474
2023-11-30	150.80	154.42	150.30	154.40	154.29	21,907
2023-11-29	153.50	153.50	150.70	151.49	151.38	6,375

← NewerPage 12 of 21 · 1,241 trading daysOlder →

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.