BKW AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	153.50	158.00	149.70	150.62	150.52	24,144
2023-09-04	152.80	153.20	151.20	151.30	151.19	9,923
2023-09-01	152.00	154.90	152.00	153.00	152.89	13,640
2023-08-31	157.20	157.30	151.80	153.52	153.41	58,218
2023-08-30	158.50	158.50	155.20	157.70	157.59	22,873
2023-08-29	158.00	159.11	157.80	159.08	158.96	13,394
2023-08-25	157.90	159.10	156.60	157.68	157.56	13,868
2023-08-24	158.00	159.60	157.80	158.80	158.69	3,222
2023-08-23	155.90	157.90	155.70	156.85	156.74	13,883
2023-08-22	154.00	154.30	153.29	154.30	154.19	7,199
2023-08-21	152.90	153.50	152.00	152.70	152.59	9,126
2023-08-18	152.30	153.30	151.80	152.80	152.69	13,314
2023-08-17	155.20	155.40	152.48	152.50	152.39	16,806
2023-08-16	157.10	157.10	154.80	154.90	154.79	17,831
2023-08-15	157.20	157.60	156.02	156.80	156.69	5,779
2023-08-14	157.10	157.20	154.60	157.20	157.09	5,010
2023-08-11	158.80	159.20	156.90	157.58	157.46	8,266
2023-08-10	160.20	160.70	159.50	160.00	159.89	7,109
2023-08-09	157.80	160.20	157.80	160.00	159.89	6,547
2023-08-08	156.40	158.80	156.40	157.66	157.55	9,773
2023-08-07	155.40	156.60	154.00	155.48	155.36	5,062
2023-08-04	153.80	156.40	153.80	155.50	155.39	6,922
2023-08-03	154.60	155.40	153.70	154.45	154.34	6,801
2023-08-02	155.50	156.00	154.90	155.50	155.39	19,877
2023-07-31	154.70	157.00	154.70	156.10	155.99	10,488
2023-07-28	156.50	156.60	153.60	154.90	154.79	22,758
2023-07-27	153.90	158.00	153.90	158.00	157.89	11,859
2023-07-26	155.10	155.63	153.80	155.63	155.52	10,339
2023-07-25	153.50	155.70	152.73	155.50	155.39	8,339
2023-07-24	155.80	156.50	153.88	153.90	153.79	8,484
2023-07-21	155.50	156.80	155.20	156.60	156.49	51,034
2023-07-20	151.90	154.50	151.38	154.50	154.39	18,015
2023-07-19	152.50	152.70	151.30	151.90	151.79	11,406
2023-07-18	152.30	153.90	151.00	151.92	151.81	7,973
2023-07-17	153.20	154.80	152.38	152.38	152.27	20,394
2023-07-14	149.70	152.40	149.12	152.40	152.29	13,123
2023-07-13	146.90	151.50	146.90	150.44	150.33	13,663
2023-07-12	150.80	153.10	146.30	148.01	147.91	68,486
2023-07-11	153.50	153.60	152.20	152.45	152.34	9,452
2023-07-10	152.40	154.00	151.40	152.32	152.21	8,485
2023-07-07	151.50	154.40	150.70	153.46	153.35	12,817
2023-07-06	153.70	154.50	151.40	151.70	151.59	39,707
2023-07-05	154.00	155.60	153.30	154.12	154.01	9,981
2023-07-04	154.50	154.80	152.30	154.15	154.04	9,114
2023-07-03	156.90	157.85	155.08	155.12	155.00	8,105
2023-06-30	155.50	158.00	155.40	157.20	157.09	22,099
2023-06-29	154.30	155.60	152.90	155.60	155.49	10,331
2023-06-28	153.30	154.40	152.50	154.10	153.99	12,249
2023-06-27	152.50	153.70	152.00	153.06	152.95	15,321
2023-06-26	152.50	152.50	149.90	150.92	150.81	93,497
2023-06-23	151.30	152.30	149.70	152.10	151.99	16,052
2023-06-22	151.60	152.40	150.80	152.00	151.89	20,509
2023-06-21	151.30	152.70	150.62	152.08	151.97	26,475
2023-06-20	150.50	152.70	150.50	151.50	151.39	39,553
2023-06-19	150.90	151.60	149.40	149.90	149.79	46,498
2023-06-16	147.80	152.30	147.80	151.90	151.79	34,707
2023-06-15	147.40	149.10	146.80	148.60	148.49	11,036
2023-06-14	146.10	148.50	146.00	148.33	148.22	49,916
2023-06-13	148.30	148.30	145.10	146.11	146.01	20,491
2023-06-12	145.50	148.50	145.10	148.11	148.01	79,581

← NewerPage 14 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.