BKW AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	97.500	99.200	97.240	98.700	98.622	7,173
2022-06-21	100.50	101.00	99.140	99.748	99.670	4,206
2022-06-20	100.50	101.40	99.890	100.00	99.921	4,924
2022-06-17	100.80	101.00	99.350	100.34	100.27	5,400
2022-06-16	100.80	100.80	98.650	100.14	100.06	10,952
2022-06-15	101.70	106.50	100.60	102.04	101.96	34,334
2022-06-14	103.40	103.40	100.60	100.91	100.83	13,037
2022-06-13	104.00	106.50	103.10	104.08	103.99	59,440
2022-06-10	107.50	108.00	105.80	107.20	107.12	82,196
2022-06-09	108.80	109.24	108.39	108.85	108.76	8,150
2022-06-08	111.50	111.50	107.60	108.70	108.61	7,802
2022-06-07	113.10	113.60	110.99	112.00	111.91	8,004
2022-06-01	107.60	109.60	106.60	109.30	109.21	10,521
2022-05-31	113.20	113.20	109.19	110.58	110.49	4,735
2022-05-30	114.70	115.20	113.30	114.98	114.89	10,677
2022-05-27	115.50	116.40	114.10	114.46	114.37	9,071
2022-05-25	116.20	116.90	114.30	115.66	115.57	2,592
2022-05-24	116.10	117.20	115.79	116.13	116.04	7,871
2022-05-23	115.90	116.60	115.50	116.14	116.05	5,864
2022-05-20	114.30	116.50	113.70	114.25	114.16	6,388
2022-05-19	113.80	115.00	112.60	115.00	114.91	19,485
2022-05-18	115.90	116.00	114.40	115.30	115.21	12,101
2022-05-17	117.70	118.20	116.20	116.80	116.68	8,016
2022-05-16	115.50	118.20	115.49	117.65	117.53	13,596
2022-05-13	115.00	115.50	114.50	115.07	114.95	7,837
2022-05-12	114.50	115.60	114.00	115.19	115.07	8,744
2022-05-11	114.40	116.40	113.90	116.10	115.98	5,608
2022-05-10	114.20	114.20	111.60	113.40	113.28	109,538
2022-05-09	113.70	114.60	112.60	114.40	114.28	5,557
2022-05-06	113.20	114.70	113.20	114.01	113.89	6,711
2022-05-05	115.50	115.50	113.90	114.00	113.88	216,553
2022-05-04	113.90	114.70	112.90	113.96	113.85	20,332
2022-05-03	113.90	115.40	113.90	114.50	114.39	22,134
2022-04-29	117.90	119.70	117.90	118.79	118.67	7,871
2022-04-28	116.00	118.20	115.97	117.70	117.58	2,915
2022-04-27	112.80	114.90	112.10	114.90	114.78	8,326
2022-04-26	114.90	115.30	112.79	114.26	114.15	26,007
2022-04-25	111.90	115.20	111.90	114.74	114.62	6,613
2022-04-22	112.50	114.20	112.50	113.43	113.31	52,228
2022-04-21	113.40	114.00	113.00	114.00	113.88	14,209
2022-04-20	111.00	113.72	110.60	113.50	113.39	17,354
2022-04-19	111.30	112.50	111.20	112.20	112.09	24,959
2022-04-14	111.20	111.60	110.40	111.20	111.09	126,727
2022-04-13	110.90	111.40	110.50	111.40	111.29	19,343
2022-04-12	110.60	111.00	110.15	110.60	110.49	4,732
2022-04-11	111.30	111.50	110.49	111.14	111.03	13,250
2022-04-08	112.80	113.90	111.50	112.80	112.69	10,955
2022-04-07	113.70	114.10	112.60	113.16	113.04	6,572
2022-04-06	115.90	115.90	112.10	112.73	112.62	10,801
2022-04-05	114.20	116.40	114.10	116.09	115.97	11,239
2022-04-04	115.40	115.70	114.20	115.40	115.28	27,619
2022-04-01	117.00	117.00	114.50	115.65	115.53	15,040
2022-03-31	116.20	116.60	115.80	116.20	116.08	6,928
2022-03-30	115.20	116.80	115.20	115.90	115.78	7,909
2022-03-29	115.60	116.20	115.20	115.77	115.66	41,666
2022-03-28	115.00	116.20	114.60	115.20	115.08	11,694
2022-03-25	114.80	115.20	113.80	114.93	114.81	7,980
2022-03-24	114.20	115.00	113.80	114.40	114.28	10,199
2022-03-23	117.00	117.00	113.40	116.00	115.88	6,226
2022-03-22	115.80	116.80	113.99	116.60	116.48	13,304

← NewerPage 19 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.