BKW AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	128.90	129.70	128.05	128.89	128.79	19,654
2023-03-08	128.80	128.80	126.60	128.02	127.92	20,192
2023-03-07	127.60	129.60	127.60	128.68	128.58	36,825
2023-03-06	128.70	129.50	127.00	127.59	127.49	10,006
2023-03-03	135.70	135.70	129.40	132.15	132.05	14,043
2023-03-02	130.30	134.20	130.00	134.10	133.99	20,436
2023-03-01	137.70	139.10	130.79	137.24	137.13	42,032
2023-02-28	135.60	137.50	135.60	137.26	137.15	27,819
2023-02-27	135.60	136.80	135.00	136.15	136.05	7,910
2023-02-24	135.10	136.50	134.50	135.14	135.04	4,558
2023-02-23	135.60	136.30	134.29	134.67	134.57	4,807
2023-02-22	134.00	135.40	134.00	134.88	134.77	5,559
2023-02-21	134.50	135.80	134.10	135.40	135.29	3,256
2023-02-20	134.70	135.50	134.23	134.51	134.41	7,405
2023-02-17	131.60	134.50	131.60	134.40	134.29	13,526
2023-02-16	132.50	133.80	131.90	132.69	132.58	13,447
2023-02-15	130.80	132.50	130.70	132.31	132.21	8,876
2023-02-14	132.20	132.60	131.10	131.20	131.10	25,865
2023-02-13	131.80	132.30	131.00	131.60	131.50	13,615
2023-02-10	132.10	132.60	130.90	131.90	131.80	12,661
2023-02-09	132.40	132.90	131.30	132.80	132.70	15,701
2023-02-08	133.80	133.80	131.69	131.70	131.60	10,085
2023-02-07	131.50	133.71	131.10	133.70	133.59	55,432
2023-02-06	131.10	131.90	130.10	131.90	131.80	24,409
2023-02-03	130.20	131.59	130.00	130.83	130.72	11,247
2023-02-02	131.10	131.30	129.80	131.30	131.20	62,562
2023-02-01	131.60	132.40	131.30	131.55	131.44	7,832
2023-01-31	132.30	132.70	131.10	131.40	131.30	49,777
2023-01-30	130.60	133.10	130.60	132.70	132.60	27,001
2023-01-27	132.30	132.50	130.70	132.09	131.98	6,214
2023-01-26	133.40	133.70	132.50	133.00	132.90	9,071
2023-01-25	133.40	133.40	132.19	132.70	132.60	28,856
2023-01-24	132.40	133.10	132.40	133.00	132.90	47,211
2023-01-23	130.10	132.50	130.10	132.30	132.20	7,302
2023-01-20	132.10	133.10	130.50	131.60	131.50	109,744
2023-01-19	132.60	134.00	132.27	132.30	132.20	17,088
2023-01-18	134.20	134.50	133.30	133.80	133.69	184,965
2023-01-17	133.20	134.30	132.20	133.90	133.79	10,867
2023-01-16	131.30	131.50	129.30	130.56	130.45	19,340
2023-01-13	131.70	133.10	130.60	131.10	131.00	23,867
2023-01-12	131.80	132.50	128.90	132.20	132.10	17,093
2023-01-11	131.10	133.00	131.10	132.10	132.00	16,790
2023-01-10	132.70	132.70	129.80	131.70	131.60	99,554
2023-01-09	133.00	133.30	130.70	132.10	132.00	18,839
2023-01-06	127.60	133.30	126.30	133.20	133.10	78,131
2023-01-05	131.50	132.51	127.79	127.80	127.70	12,870
2023-01-04	128.10	136.00	128.10	134.23	134.12	79,858
2023-01-03	127.80	129.20	127.06	128.21	128.11	7,363
2022-12-30	128.40	128.40	126.30	126.50	126.40	99,172
2022-12-29	126.20	128.40	126.20	128.10	128.00	8,161
2022-12-28	127.50	127.80	126.59	126.63	126.53	6,329
2022-12-23	127.90	127.90	126.10	126.66	126.56	3,721
2022-12-22	127.60	128.10	126.59	126.59	126.49	2,735
2022-12-21	126.60	128.00	126.20	127.12	127.02	5,348
2022-12-20	126.70	126.70	124.69	125.75	125.65	72,919
2022-12-19	126.50	127.60	126.10	126.20	126.10	61,748
2022-12-16	128.40	128.40	125.40	126.17	126.07	11,640
2022-12-15	129.30	131.40	128.39	129.27	129.17	71,781
2022-12-14	129.30	130.00	128.60	129.95	129.84	14,102
2022-12-13	129.20	130.40	126.70	129.39	129.29	15,283

← NewerPage 16 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.