BKW AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	153.50	154.50	152.19	152.95	152.95	22,289
2026-05-06	156.00	157.05	154.20	155.97	155.97	35,909
2026-05-05	156.70	156.70	154.40	155.08	155.08	7,571
2026-05-01	156.06	156.06	156.06	156.06	156.06	0
2026-04-30	153.40	157.00	153.20	156.06	156.06	9,902
2026-04-29	160.80	160.80	156.28	157.51	153.71	26,564
2026-04-28	159.50	161.40	159.50	159.76	155.90	3,849
2026-04-27	158.70	160.00	158.70	159.53	155.68	19,006
2026-04-24	160.50	160.50	158.90	159.57	159.54	5,235
2026-04-23	159.20	159.60	158.60	159.60	159.56	10,432
2026-04-22	158.50	160.70	157.90	159.82	159.79	35,618
2026-04-21	158.00	158.60	157.20	158.00	157.96	38,351
2026-04-20	158.00	158.60	156.30	157.30	157.26	36,609
2026-04-17	158.30	159.10	155.20	157.52	157.48	18,511
2026-04-16	158.90	158.90	157.70	158.50	158.46	30,652
2026-04-15	158.80	158.80	156.90	158.30	158.26	7,676
2026-04-14	158.50	158.65	157.40	158.50	158.46	19,666
2026-04-13	158.90	158.90	156.60	157.80	157.76	36,157
2026-04-10	160.40	161.10	157.70	158.97	158.93	10,124
2026-04-09	160.80	161.50	159.60	159.80	159.76	29,481
2026-04-08	161.90	161.90	159.20	160.66	160.63	39,570
2026-04-07	161.50	162.60	160.40	160.40	160.36	26,218
2026-04-02	157.00	161.10	157.00	161.00	160.96	23,495
2026-04-01	156.80	158.40	155.40	157.52	157.48	27,159
2026-03-31	155.00	156.30	154.55	155.70	155.66	39,711
2026-03-30	150.90	155.00	150.90	153.85	153.81	14,395
2026-03-27	151.40	151.40	149.20	150.26	150.23	14,865
2026-03-26	151.70	151.95	150.69	151.32	151.28	24,308
2026-03-25	150.40	152.40	150.40	151.37	151.34	26,131
2026-03-24	150.10	150.80	148.20	150.50	150.46	4,413
2026-03-23	148.30	151.90	147.70	148.53	148.49	87,057
2026-03-20	153.80	154.15	150.50	151.08	151.05	224,295
2026-03-19	151.00	153.40	150.90	153.20	153.16	55,198
2026-03-18	152.85	154.10	152.08	152.73	152.70	34,324
2026-03-17	150.80	154.81	150.80	154.21	154.18	100,229
2026-03-16	150.40	150.60	148.00	149.39	149.35	104,527
2026-03-13	152.40	152.40	148.90	150.50	150.46	21,037
2026-03-12	149.90	152.80	148.30	152.40	152.36	34,861
2026-03-11	148.00	150.00	145.80	148.54	148.51	47,431
2026-03-10	149.50	150.30	147.70	149.63	149.59	46,459
2026-03-09	145.80	148.00	143.80	147.40	147.36	50,045
2026-03-06	146.10	147.39	144.90	146.80	146.76	12,240
2026-03-05	147.80	148.70	145.10	147.42	147.38	45,858
2026-03-04	147.75	148.30	147.00	147.61	147.57	52,527
2026-03-03	153.30	153.30	146.50	147.18	147.14	45,097
2026-03-02	150.00	153.90	149.60	152.97	152.93	107,517
2026-02-27	148.00	151.42	147.60	149.21	149.17	12,281
2026-02-26	149.20	149.20	147.00	148.00	147.96	7,104
2026-02-25	146.80	149.22	144.80	149.20	149.16	11,848
2026-02-24	144.00	147.20	144.00	145.30	145.26	43,511
2026-02-23	146.80	147.70	143.91	144.22	144.19	16,296
2026-02-20	148.00	149.70	147.17	148.16	148.13	18,855
2026-02-19	151.40	151.40	146.50	147.50	147.47	28,132
2026-02-18	148.80	152.00	148.30	151.28	151.24	129,034
2026-02-17	147.70	148.73	147.60	148.09	148.05	18,277
2026-02-16	148.00	149.30	147.00	147.95	147.91	15,485
2026-02-13	150.80	150.80	146.50	147.77	147.73	14,364
2026-02-12	151.10	151.90	147.10	150.60	150.57	22,958
2026-02-11	150.20	151.40	149.50	150.97	150.93	16,346
2026-02-10	149.00	149.90	148.50	149.60	149.56	29,842

← NewerPage 3 of 5 · 252 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.