BKW AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	144.40	145.50	143.70	145.32	145.21	11,693
2023-06-08	141.30	143.60	140.20	142.40	142.30	22,319
2023-06-07	143.50	144.50	140.60	140.73	140.63	55,449
2023-06-06	157.80	157.80	140.10	143.40	143.30	73,558
2023-06-05	162.20	163.42	161.80	163.42	163.30	4,312
2023-06-02	161.90	162.80	160.00	162.80	162.68	8,358
2023-06-01	162.50	163.30	161.90	162.90	162.78	14,200
2023-05-31	161.80	164.00	161.80	163.32	163.21	199,236
2023-05-30	162.00	163.20	161.70	162.00	161.88	16,009
2023-05-26	161.10	162.20	160.00	162.00	161.88	43,770
2023-05-25	161.10	162.40	160.10	160.60	160.49	25,540
2023-05-24	163.00	163.80	159.70	160.12	160.00	16,819
2023-05-23	163.80	165.70	162.90	163.32	163.20	27,654
2023-05-22	165.40	166.70	164.80	165.70	165.58	52,343
2023-05-19	162.80	164.70	159.10	164.70	164.58	22,678
2023-05-17	163.50	165.00	163.20	164.62	164.50	269,292
2023-05-16	165.90	167.70	165.59	167.40	167.27	13,451
2023-05-15	164.00	167.10	163.90	165.78	165.65	13,785
2023-05-12	160.00	164.30	160.00	164.13	164.00	14,573
2023-05-11	159.40	161.50	158.70	160.70	160.57	28,329
2023-05-10	159.20	160.20	157.80	159.59	159.46	15,644
2023-05-09	155.90	159.00	154.40	158.80	158.67	40,374
2023-05-05	157.70	157.70	153.90	156.90	156.78	16,163
2023-05-04	154.00	157.90	154.00	157.42	157.30	8,845
2023-05-03	153.50	154.53	153.00	154.48	154.36	13,088
2023-05-02	153.00	154.30	152.50	153.42	153.30	14,576
2023-04-28	152.80	153.60	152.10	153.12	153.00	19,033
2023-04-27	152.30	152.90	151.50	152.00	151.88	5,141
2023-04-26	153.80	154.40	152.50	153.71	153.59	19,249
2023-04-25	153.70	154.10	152.00	154.00	153.88	16,017
2023-04-24	152.70	153.80	151.90	152.91	152.78	14,106
2023-04-21	153.00	153.80	152.30	153.02	152.89	16,312
2023-04-20	150.00	151.70	149.90	151.27	151.15	12,105
2023-04-19	148.40	150.50	147.90	150.20	150.08	17,554
2023-04-18	149.40	149.40	147.60	148.07	147.95	10,521
2023-04-17	147.60	149.30	147.60	148.57	148.45	13,824
2023-04-14	147.50	149.00	146.50	147.17	147.05	13,837
2023-04-13	148.20	148.80	147.00	148.29	148.18	223,395
2023-04-12	146.70	148.20	146.50	147.60	147.49	17,861
2023-04-11	147.80	149.10	146.60	146.96	146.85	26,042
2023-04-06	147.90	148.60	147.40	147.88	147.77	10,458
2023-04-05	143.80	146.70	143.80	146.06	145.94	73,710
2023-04-04	143.00	144.10	142.90	143.78	143.67	13,590
2023-04-03	143.60	144.00	142.30	142.90	142.79	8,407
2023-03-31	142.80	143.82	142.30	143.80	143.69	60,998
2023-03-30	141.10	143.50	140.90	142.90	142.79	15,069
2023-03-29	141.30	141.30	139.70	140.70	140.59	8,291
2023-03-28	141.10	142.00	140.00	140.48	140.37	35,258
2023-03-27	140.60	141.30	138.88	140.90	140.79	14,288
2023-03-24	138.30	139.80	138.30	139.70	139.59	15,518
2023-03-23	137.00	140.40	136.60	140.18	140.07	10,493
2023-03-22	135.00	137.80	134.80	136.98	136.87	19,153
2023-03-21	138.10	138.70	135.00	137.64	137.54	31,133
2023-03-20	135.00	138.70	135.00	137.73	137.62	41,627
2023-03-17	134.90	135.50	132.60	133.91	133.80	24,070
2023-03-16	129.90	135.01	129.90	133.94	133.84	14,269
2023-03-15	133.00	133.20	129.80	130.66	130.56	18,334
2023-03-14	130.90	132.30	129.60	130.58	130.48	10,933
2023-03-13	130.50	130.50	126.20	128.81	128.70	24,840
2023-03-10	129.60	130.80	129.30	129.89	129.78	13,747

← NewerPage 15 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.