BKW AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	112.80	114.60	112.80	114.60	114.48	7,391
2022-03-18	112.80	114.40	111.60	114.40	114.28	32,424
2022-03-17	113.20	114.60	112.40	113.13	113.01	16,145
2022-03-16	114.60	115.60	111.80	113.00	112.89	23,553
2022-03-15	114.80	115.60	111.60	115.60	115.48	15,044
2022-03-14	119.00	120.41	116.40	120.11	119.99	5,150
2022-03-11	118.80	119.80	117.60	118.40	118.28	10,804
2022-03-10	118.00	118.20	113.60	116.15	116.03	16,214
2022-03-09	114.60	117.00	114.20	117.00	116.88	24,236
2022-03-08	112.80	115.40	112.09	113.30	113.18	19,254
2022-03-07	108.60	111.60	106.80	108.85	108.74	72,749
2022-03-04	112.20	112.23	108.39	109.78	109.67	14,275
2022-03-03	114.20	114.20	112.00	112.50	112.39	5,749
2022-03-02	115.60	116.80	114.19	115.37	115.26	51,369
2022-03-01	115.80	116.40	113.60	115.26	115.15	24,295
2022-02-28	111.40	116.20	110.39	115.80	115.68	26,995
2022-02-25	107.00	111.20	106.80	110.61	110.50	24,268
2022-02-24	104.80	107.00	103.80	107.00	106.89	14,584
2022-02-23	107.40	108.20	106.20	107.18	107.07	7,704
2022-02-22	103.00	106.80	103.00	105.49	105.38	16,981
2022-02-21	106.80	107.20	103.80	104.40	104.29	7,594
2022-02-18	107.20	107.40	105.60	107.20	107.09	4,663
2022-02-17	107.20	107.94	106.60	107.60	107.49	2,538
2022-02-16	108.60	109.00	106.61	107.20	107.09	159,538
2022-02-15	106.20	109.00	105.80	108.40	108.29	12,861
2022-02-14	107.40	108.00	105.40	105.60	105.49	5,130
2022-02-11	106.80	109.00	106.00	108.09	107.99	6,411
2022-02-10	107.20	107.80	106.60	107.26	107.15	3,922
2022-02-09	107.20	108.30	107.18	107.81	107.70	10,912
2022-02-08	108.60	109.00	106.10	107.32	107.21	2,526
2022-02-07	109.20	109.20	107.80	108.40	108.29	4,271
2022-02-04	109.80	110.00	109.00	109.60	109.49	12,864
2022-02-03	111.40	111.40	109.40	109.97	109.86	4,218
2022-02-02	111.20	111.80	110.60	111.54	111.43	6,358
2022-02-01	110.80	112.20	110.59	111.47	111.36	8,857
2022-01-31	110.00	110.60	109.20	110.00	109.89	6,714
2022-01-28	109.20	109.20	107.20	108.60	108.49	4,637
2022-01-27	108.60	109.60	108.60	109.60	109.49	5,661
2022-01-26	109.80	110.60	109.59	110.00	109.89	7,921
2022-01-25	108.20	109.76	108.20	109.63	109.52	20,036
2022-01-24	109.80	109.80	107.40	108.42	108.32	15,620
2022-01-21	110.80	111.40	109.60	110.56	110.45	9,078
2022-01-20	111.60	112.20	111.00	111.80	111.69	8,055
2022-01-19	111.40	112.00	111.00	111.57	111.46	7,217
2022-01-18	112.20	112.20	111.20	111.98	111.87	10,730
2022-01-17	110.40	114.20	110.20	113.46	113.34	20,284
2022-01-14	113.40	114.80	110.80	112.44	112.32	11,490
2022-01-13	113.20	115.40	113.20	114.35	114.23	12,986
2022-01-12	113.80	114.20	113.20	114.00	113.88	9,052
2022-01-11	114.60	114.80	113.60	114.22	114.10	8,937
2022-01-10	116.60	116.60	113.19	114.59	114.48	6,464
2022-01-07	115.60	116.60	115.60	116.25	116.14	5,738
2022-01-06	116.80	116.80	115.80	116.60	116.48	10,251
2022-01-05	119.20	119.60	117.60	118.08	117.96	16,299
2022-01-04	119.40	120.50	119.00	119.20	119.08	13,402
2021-12-30	119.00	119.20	118.20	118.56	118.44	12,188
2021-12-29	119.00	119.40	118.59	118.80	118.68	8,341
2021-12-23	118.00	118.60	115.99	117.00	116.88	7,667
2021-12-22	118.60	118.60	117.20	117.73	117.61	5,509
2021-12-21	117.80	118.60	117.80	118.25	118.13	94,299

← NewerPage 20 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.