BKW AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	121.20	122.30	119.90	121.42	121.33	45,354
2022-09-15	119.50	121.00	119.10	121.00	120.90	18,091
2022-09-14	118.90	119.70	118.40	119.36	119.26	10,528
2022-09-13	122.00	122.00	119.79	119.79	119.69	14,409
2022-09-12	121.80	122.30	120.60	121.62	121.53	5,097
2022-09-09	122.20	122.20	120.10	121.72	121.63	9,308
2022-09-08	119.20	121.10	117.80	120.90	120.80	7,259
2022-09-07	119.20	119.50	116.40	119.20	119.11	19,459
2022-09-06	120.80	122.90	119.48	121.07	120.97	21,327
2022-09-05	115.80	117.10	115.20	116.74	116.65	14,648
2022-09-02	116.90	118.20	115.80	117.83	117.74	6,818
2022-09-01	118.10	118.20	116.95	117.30	117.21	5,192
2022-08-31	118.10	119.50	117.30	118.59	118.49	26,614
2022-08-30	117.90	119.10	117.40	117.92	117.83	12,299
2022-08-26	120.30	120.70	118.79	119.50	119.41	9,057
2022-08-25	117.80	119.80	117.50	119.60	119.51	8,338
2022-08-24	114.60	116.80	114.50	116.60	116.51	4,359
2022-08-23	115.30	115.30	114.47	114.47	114.38	4,754
2022-08-22	114.80	115.92	113.90	114.65	114.56	3,679
2022-08-19	114.40	115.30	114.00	114.70	114.61	10,112
2022-08-18	113.90	114.70	113.60	114.33	114.24	9,209
2022-08-17	114.60	115.10	112.50	114.20	114.11	4,302
2022-08-16	114.80	115.10	113.50	114.90	114.81	4,914
2022-08-15	114.10	114.97	113.50	114.97	114.88	2,273
2022-08-12	113.30	114.10	112.79	113.24	113.15	3,085
2022-08-11	112.60	113.10	112.00	112.46	112.37	13,977
2022-08-10	111.30	112.40	111.20	111.98	111.89	6,048
2022-08-09	111.10	111.90	110.60	111.46	111.37	3,791
2022-08-08	112.90	112.90	110.90	111.60	111.51	5,196
2022-08-05	111.80	113.00	111.70	112.27	112.18	7,322
2022-08-04	113.10	113.10	111.90	111.90	111.81	7,728
2022-08-03	112.20	112.80	110.60	111.60	111.51	3,500
2022-08-02	108.10	111.20	108.10	111.10	111.01	8,721
2022-07-29	108.60	108.90	107.70	108.00	107.91	19,439
2022-07-28	107.80	108.60	107.00	107.60	107.52	6,906
2022-07-27	106.70	108.30	106.40	107.00	106.91	6,480
2022-07-26	106.80	107.20	106.30	106.60	106.52	5,163
2022-07-25	106.70	107.20	105.80	106.97	106.88	10,910
2022-07-22	105.70	107.20	105.70	106.47	106.39	5,119
2022-07-21	106.20	106.20	105.40	105.94	105.85	4,479
2022-07-20	106.60	106.90	106.09	106.37	106.29	3,545
2022-07-19	105.70	107.30	105.70	105.70	105.62	7,300
2022-07-18	104.20	106.20	103.70	103.70	103.62	8,469
2022-07-15	103.30	104.00	102.70	104.00	103.92	6,569
2022-07-14	104.30	104.50	102.60	103.31	103.23	7,556
2022-07-13	104.50	104.80	102.90	103.93	103.85	11,450
2022-07-12	103.90	105.10	102.70	104.51	104.43	7,308
2022-07-11	103.20	105.10	102.20	104.73	104.65	17,381
2022-07-08	103.00	104.10	103.00	103.70	103.62	6,046
2022-07-07	102.80	103.40	102.30	103.14	103.06	4,660
2022-07-06	102.00	102.40	101.10	101.74	101.66	3,431
2022-07-05	101.20	101.60	100.40	100.60	100.52	6,297
2022-07-04	101.60	102.00	100.89	102.00	101.92	3,331
2022-07-01	100.20	101.90	99.840	100.79	100.71	5,065
2022-06-30	100.20	101.00	99.250	99.699	99.621	6,525
2022-06-29	101.50	102.00	100.17	101.40	101.32	6,849
2022-06-28	100.80	102.00	100.49	101.52	101.44	6,253
2022-06-27	101.00	101.30	99.750	100.80	100.72	9,853
2022-06-24	98.950	99.900	98.950	99.718	99.640	3,557
2022-06-23	98.300	98.390	96.600	97.250	97.173	4,517

← NewerPage 18 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.