BKW AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	127.00	129.40	127.00	128.68	128.58	14,571
2022-12-09	126.20	127.60	126.10	127.43	127.33	11,009
2022-12-08	125.80	126.20	123.90	125.33	125.23	10,150
2022-12-07	123.90	125.90	123.90	125.10	125.00	17,205
2022-12-06	123.40	124.40	122.80	123.75	123.65	306,531
2022-12-05	122.50	122.80	121.60	122.78	122.68	16,722
2022-12-02	124.00	124.60	122.60	122.90	122.80	356,166
2022-12-01	123.40	125.00	123.40	124.10	124.00	21,507
2022-11-30	125.20	125.20	119.30	122.29	122.19	695,665
2022-11-29	120.70	121.90	117.00	119.47	119.38	27,554
2022-11-28	121.70	122.60	119.00	120.08	119.98	24,380
2022-11-25	124.90	124.90	122.10	122.11	122.02	14,163
2022-11-24	123.70	124.60	123.00	124.50	124.40	48,542
2022-11-23	122.30	123.80	121.80	123.56	123.46	43,140
2022-11-22	123.50	123.50	122.10	122.30	122.20	13,625
2022-11-21	122.70	124.50	122.50	123.38	123.28	16,994
2022-11-18	119.70	122.60	119.40	122.60	122.50	28,942
2022-11-17	119.10	119.90	118.19	118.69	118.59	24,295
2022-11-16	118.10	118.90	117.50	118.13	118.04	36,869
2022-11-15	114.60	117.60	114.57	117.35	117.26	27,380
2022-11-14	116.20	116.30	114.10	115.07	114.98	22,520
2022-11-11	124.40	124.40	116.50	117.31	117.22	18,665
2022-11-10	116.90	119.70	115.80	118.66	118.57	57,500
2022-11-09	116.90	117.60	115.89	117.02	116.92	20,287
2022-11-08	117.40	118.10	116.20	117.11	117.02	160,752
2022-11-07	119.00	119.50	116.90	118.70	118.60	13,214
2022-11-04	118.70	119.10	116.50	117.81	117.72	16,414
2022-11-03	116.10	118.60	115.60	118.41	118.32	17,899
2022-11-02	117.20	117.70	116.20	116.96	116.86	96,418
2022-11-01	117.80	118.20	116.30	117.16	117.06	27,188
2022-10-31	115.90	116.90	115.00	115.77	115.67	17,032
2022-10-28	116.00	116.70	115.60	115.61	115.52	14,848
2022-10-27	116.90	117.20	115.49	116.40	116.31	13,648
2022-10-26	116.80	117.70	115.70	116.33	116.24	18,594
2022-10-25	115.20	117.80	114.80	115.84	115.75	10,583
2022-10-24	112.70	116.90	112.70	115.50	115.41	29,189
2022-10-21	112.00	112.10	109.80	110.10	110.01	20,173
2022-10-20	113.60	114.30	112.80	113.52	113.43	68,964
2022-10-19	118.60	118.60	110.30	112.89	112.80	57,360
2022-10-18	118.80	121.10	118.30	119.40	119.30	29,384
2022-10-17	118.40	118.90	117.60	118.10	118.01	159,062
2022-10-14	119.40	121.20	117.90	118.41	118.31	18,082
2022-10-13	120.20	120.20	115.70	117.62	117.53	10,552
2022-10-12	121.30	121.40	119.70	120.22	120.13	34,738
2022-10-11	123.40	124.50	122.16	122.73	122.64	38,794
2022-10-10	122.70	123.70	121.40	123.70	123.60	20,226
2022-10-07	125.80	126.80	124.60	124.68	124.58	15,825
2022-10-06	125.40	126.00	124.48	125.74	125.64	8,077
2022-10-05	128.00	128.80	124.60	125.53	125.43	20,654
2022-10-04	125.00	128.30	124.80	126.66	126.56	22,255
2022-10-03	118.00	123.90	118.00	123.40	123.30	34,933
2022-09-30	116.70	119.00	116.50	118.09	118.00	60,044
2022-09-29	117.40	119.00	116.60	118.30	118.20	22,267
2022-09-28	121.90	121.90	118.10	118.90	118.80	18,248
2022-09-27	121.10	122.70	120.60	122.02	121.92	27,782
2022-09-26	120.40	121.29	119.30	121.20	121.10	17,849
2022-09-23	123.40	123.90	119.70	120.94	120.84	33,359
2022-09-22	123.40	124.60	122.77	124.30	124.20	30,098
2022-09-21	122.30	124.30	121.80	123.65	123.56	29,506
2022-09-20	122.90	123.80	121.60	122.60	122.50	30,956

← NewerPage 17 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.