BKW AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	134.50	135.10	133.20	133.93	133.93	28,010
2026-07-30	135.50	136.50	134.28	134.73	134.73	42,303
2026-07-29	135.00	135.30	134.25	134.48	134.48	11,049
2026-07-28	137.10	137.10	134.80	135.27	135.27	9,586
2026-07-27	136.50	136.70	135.30	135.78	135.78	8,634
2026-07-24	137.20	137.20	135.90	136.10	136.10	19,718
2026-07-23	138.90	139.40	135.79	136.40	136.40	23,754
2026-07-22	139.00	139.40	137.70	138.77	138.77	4,613
2026-07-21	138.60	138.60	135.48	137.30	137.30	8,912
2026-07-20	136.00	138.33	135.60	138.32	138.32	18,236
2026-07-17	135.00	137.10	135.00	136.13	136.13	13,680
2026-07-16	137.90	137.90	134.58	134.68	134.68	13,084
2026-07-15	135.00	137.30	134.30	135.00	135.00	6,688
2026-07-14	134.60	135.70	133.60	134.83	134.83	26,196
2026-07-13	132.60	134.40	132.60	133.69	133.69	3,962
2026-07-10	132.10	132.51	131.60	132.11	132.11	7,894
2026-07-09	132.10	132.40	130.90	131.90	131.90	10,388
2026-07-08	131.20	132.10	130.20	130.60	130.60	7,911
2026-07-07	133.40	133.40	131.10	131.20	131.20	6,188
2026-07-06	133.60	133.60	130.40	131.28	131.28	17,131
2026-07-03	134.05	134.10	132.20	132.82	132.82	96,589
2026-07-02	133.00	135.10	132.70	134.32	134.32	29,933
2026-07-01	135.40	135.40	131.00	132.31	132.31	117,547
2026-06-30	136.50	137.00	135.80	136.33	136.33	14,175
2026-06-29	138.00	138.00	136.09	136.28	136.28	18,093
2026-06-26	138.60	139.10	137.58	137.60	137.60	7,208
2026-06-25	137.00	139.00	136.30	137.81	137.81	53,525
2026-06-24	137.40	137.70	135.30	136.20	136.20	8,026
2026-06-23	135.60	137.70	135.50	137.16	137.16	14,680
2026-06-22	135.80	136.00	134.80	135.11	135.11	15,138
2026-06-19	137.00	137.00	135.00	135.11	135.11	11,642
2026-06-18	137.80	137.80	134.50	137.40	137.40	16,563
2026-06-17	137.10	138.11	135.30	137.28	137.28	51,251
2026-06-16	140.00	140.00	136.09	137.08	137.08	43,603
2026-06-15	139.80	140.30	135.50	137.24	137.24	7,511
2026-06-12	141.00	141.00	138.30	138.98	138.98	30,493
2026-06-11	140.00	140.60	138.90	139.52	139.52	23,923
2026-06-10	144.90	145.30	140.00	142.43	142.43	13,518
2026-06-09	144.00	145.60	143.50	144.90	144.90	10,690
2026-06-08	147.10	148.00	143.20	144.40	144.40	26,555
2026-06-05	147.20	147.80	146.30	147.20	147.20	55,197
2026-06-04	147.15	149.00	146.55	147.02	147.02	17,855
2026-06-03	149.00	149.90	147.50	147.60	147.60	7,774
2026-06-02	148.10	149.40	148.00	148.60	148.60	4,082
2026-06-01	148.00	149.50	147.20	148.20	148.20	81,844
2026-05-29	146.70	148.00	145.90	148.00	148.00	45,141
2026-05-28	147.60	147.60	146.00	146.57	146.57	8,097
2026-05-27	149.40	149.40	146.50	146.53	146.53	11,832
2026-05-26	148.90	150.10	148.90	149.13	149.13	91,338
2026-05-22	148.40	148.90	147.20	148.05	148.05	27,225
2026-05-21	148.00	149.90	147.30	148.66	148.66	5,687
2026-05-20	149.50	149.60	146.90	147.80	147.80	25,717
2026-05-19	150.20	151.00	149.47	150.55	150.55	7,465
2026-05-18	149.30	149.90	148.10	149.46	149.46	30,808
2026-05-15	151.20	151.30	148.50	149.70	149.70	87,016
2026-05-14	149.20	149.20	149.20	149.20	149.20	112,538
2026-05-13	151.50	151.50	149.20	149.41	149.41	65,291
2026-05-12	151.50	151.90	149.20	150.90	150.90	13,985
2026-05-11	150.70	152.90	150.70	151.46	151.46	181,542
2026-05-08	153.00	153.00	150.90	151.92	151.92	13,783

← NewerPage 2 of 21 · 1,248 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.