BKW AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	155.10	155.60	152.70	153.73	153.62	5,586
2023-11-27	155.00	156.50	154.90	155.12	155.01	4,122
2023-11-24	154.60	155.50	154.00	155.20	155.09	5,875
2023-11-23	153.60	154.70	153.60	154.50	154.39	3,977
2023-11-22	153.80	154.39	152.80	153.80	153.69	28,984
2023-11-21	151.40	157.10	150.62	153.70	153.59	32,231
2023-11-20	155.90	157.20	155.80	156.92	156.80	4,505
2023-11-17	154.90	156.60	154.90	155.90	155.79	3,557
2023-11-16	155.30	156.50	154.88	156.00	155.89	2,449
2023-11-15	156.50	156.50	154.60	155.10	154.99	5,398
2023-11-14	153.60	156.20	153.60	155.42	155.31	5,989
2023-11-13	154.50	154.90	153.06	153.70	153.59	2,041
2023-11-10	155.80	155.80	153.60	154.23	154.12	20,873
2023-11-09	155.20	155.20	153.40	154.20	154.09	8,508
2023-11-08	153.10	154.30	152.60	152.93	152.82	3,787
2023-11-07	154.20	155.20	153.40	154.42	154.31	5,829
2023-11-06	155.50	155.50	153.40	154.20	154.09	10,854
2023-11-03	154.00	155.90	153.90	154.40	154.29	7,102
2023-11-02	154.50	154.50	153.49	153.58	153.47	7,225
2023-11-01	152.20	153.80	151.80	152.62	152.51	9,778
2023-10-31	152.40	153.00	151.49	152.10	151.99	25,998
2023-10-30	151.40	152.30	151.00	151.60	151.49	10,810
2023-10-27	152.40	153.40	150.39	150.40	150.29	9,124
2023-10-26	153.30	153.30	149.90	151.90	151.79	6,107
2023-10-25	154.90	155.30	152.89	154.28	154.17	7,408
2023-10-24	152.70	154.12	152.36	154.12	154.01	5,247
2023-10-23	151.40	152.60	150.58	152.30	152.19	8,592
2023-10-20	152.00	152.00	150.74	151.68	151.58	74,742
2023-10-19	153.10	153.50	152.20	153.07	152.96	8,564
2023-10-18	154.60	154.66	152.41	152.50	152.39	5,134
2023-10-17	158.00	158.00	154.70	155.43	155.32	6,838
2023-10-16	156.70	158.90	155.40	158.13	158.02	5,373
2023-10-13	157.70	159.40	156.60	156.82	156.71	6,465
2023-10-12	158.80	158.80	157.20	157.49	157.37	6,481
2023-10-11	158.10	159.20	157.02	158.24	158.13	7,252
2023-10-10	157.30	157.80	155.50	157.53	157.41	12,290
2023-10-09	155.60	156.50	155.20	155.83	155.72	11,054
2023-10-06	153.80	155.32	153.20	155.30	155.19	15,900
2023-10-05	152.80	154.50	152.80	154.30	154.19	7,384
2023-10-04	156.30	156.30	151.40	153.11	153.01	77,171
2023-10-03	157.40	157.80	155.10	155.75	155.63	22,753
2023-10-02	162.50	163.00	157.78	157.78	157.66	15,220
2023-09-29	162.10	163.10	160.80	161.50	161.38	14,188
2023-09-28	161.50	162.30	160.40	160.50	160.39	21,529
2023-09-27	160.50	162.30	160.50	160.60	160.49	25,930
2023-09-26	162.70	163.60	161.70	163.40	163.29	6,762
2023-09-25	163.90	164.50	162.10	162.60	162.48	6,418
2023-09-22	163.40	164.80	163.10	164.30	164.18	53,851
2023-09-21	164.20	165.80	164.20	164.90	164.78	11,885
2023-09-20	166.20	167.30	163.80	164.62	164.51	17,728
2023-09-19	163.50	165.80	163.20	165.40	165.28	7,764
2023-09-18	163.00	164.20	162.40	163.30	163.18	33,137
2023-09-15	165.30	165.62	162.70	164.62	164.50	164,945
2023-09-14	166.00	166.90	163.90	164.92	164.81	58,788
2023-09-13	163.20	166.12	162.60	166.10	165.98	15,635
2023-09-12	163.10	163.71	161.90	163.70	163.58	29,348
2023-09-11	164.50	165.40	160.60	162.70	162.58	27,222
2023-09-08	163.90	165.70	162.90	164.70	164.58	56,642
2023-09-07	153.20	162.32	153.10	162.16	162.04	31,726
2023-09-06	150.00	153.10	150.00	152.44	152.33	22,657

← NewerPage 13 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.