BKW AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 116.00 | 117.01 | 115.60 | 116.64 | 116.52 | 9,110 |
| 2021-12-17 | 118.00 | 118.20 | 116.20 | 117.26 | 117.14 | 43,931 |
| 2021-12-16 | 119.60 | 120.00 | 118.40 | 119.09 | 118.97 | 10,448 |
| 2021-12-15 | 117.20 | 119.00 | 116.60 | 118.55 | 118.43 | 51,436 |
| 2021-12-14 | 118.80 | 119.00 | 116.60 | 118.12 | 118.00 | 7,809 |
| 2021-12-13 | 118.80 | 119.40 | 118.40 | 118.81 | 118.69 | 15,434 |
| 2021-12-10 | 120.00 | 120.60 | 118.59 | 119.43 | 119.31 | 5,992 |
| 2021-12-09 | 120.40 | 121.20 | 120.00 | 120.35 | 120.23 | 9,914 |
| 2021-12-08 | 124.00 | 124.00 | 120.20 | 120.60 | 120.48 | 10,537 |
| 2021-12-07 | 121.40 | 123.60 | 121.20 | 122.54 | 122.42 | 9,635 |
| 2021-12-06 | 120.80 | 121.80 | 120.60 | 121.51 | 121.39 | 8,954 |
| 2021-12-03 | 122.20 | 123.00 | 121.00 | 122.01 | 121.89 | 8,630 |
| 2021-12-02 | 123.40 | 123.80 | 121.00 | 121.61 | 121.49 | 5,072 |
| 2021-12-01 | 124.20 | 125.00 | 123.59 | 125.00 | 124.87 | 5,654 |
| 2021-11-30 | 124.20 | 126.20 | 122.80 | 124.95 | 124.82 | 25,789 |
| 2021-11-29 | 125.60 | 126.20 | 125.20 | 125.90 | 125.77 | 2,697 |
| 2021-11-26 | 124.20 | 126.40 | 123.60 | 125.18 | 125.05 | 8,313 |
| 2021-11-25 | 126.00 | 126.80 | 125.39 | 125.40 | 125.27 | 2,437 |
| 2021-11-24 | 126.40 | 126.40 | 124.79 | 125.15 | 125.02 | 6,243 |
| 2021-11-23 | 124.60 | 125.80 | 123.80 | 125.60 | 125.47 | 7,310 |
| 2021-11-22 | 127.60 | 127.80 | 126.20 | 127.60 | 127.47 | 9,102 |
| 2021-11-19 | 127.80 | 128.20 | 126.39 | 126.60 | 126.47 | 6,233 |
| 2021-11-18 | 129.20 | 129.60 | 127.00 | 127.38 | 127.25 | 3,122 |
| 2021-11-17 | 129.20 | 129.60 | 128.79 | 129.17 | 129.04 | 4,734 |
| 2021-11-16 | 128.60 | 129.00 | 127.80 | 128.40 | 128.27 | 5,711 |
| 2021-11-15 | 127.40 | 128.01 | 126.97 | 127.31 | 127.18 | 7,052 |
| 2021-11-12 | 125.80 | 127.00 | 125.79 | 126.40 | 126.27 | 15,436 |
| 2021-11-11 | 126.00 | 126.80 | 124.80 | 124.80 | 124.67 | 50,371 |
| 2021-11-10 | 124.80 | 125.80 | 124.00 | 124.66 | 124.53 | 2,782 |
| 2021-11-09 | 126.00 | 126.60 | 124.60 | 126.20 | 126.08 | 9,123 |
| 2021-11-08 | 124.80 | 126.40 | 124.80 | 125.71 | 125.58 | 4,215 |
| 2021-11-05 | 126.20 | 127.00 | 124.80 | 125.80 | 125.67 | 8,026 |
| 2021-11-04 | 126.80 | 127.80 | 126.60 | 127.16 | 127.03 | 1,907 |
| 2021-11-03 | 126.80 | 127.60 | 125.00 | 126.80 | 126.67 | 13,361 |
| 2021-11-02 | 125.80 | 126.80 | 125.00 | 125.89 | 125.77 | 12,777 |
| 2021-11-01 | 124.00 | 124.20 | 122.60 | 123.81 | 123.69 | 9,892 |
| 2021-10-29 | 120.80 | 123.80 | 119.80 | 122.45 | 122.32 | 21,156 |
| 2021-10-28 | 117.60 | 119.60 | 117.60 | 119.00 | 118.88 | 1,412 |
| 2021-10-27 | 118.00 | 118.20 | 117.00 | 117.40 | 117.28 | 3,015 |
| 2021-10-26 | 118.00 | 118.40 | 117.40 | 117.93 | 117.82 | 9,705 |
| 2021-10-25 | 117.80 | 118.60 | 117.40 | 117.88 | 117.76 | 10,806 |
← NewerPage 21 of 21 · 1,241 trading days
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.