BKW AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	147.10	148.60	147.10	148.07	148.03	8,735
2026-02-06	146.40	147.10	145.20	146.84	146.81	15,314
2026-02-05	145.50	146.80	144.60	145.28	145.24	9,297
2026-02-04	145.20	147.10	143.70	144.00	143.97	12,773
2026-02-03	146.30	146.30	142.60	144.20	144.17	16,314
2026-02-02	146.30	147.10	145.20	146.07	146.04	154,030
2026-01-30	148.40	148.40	145.88	145.90	145.86	8,318
2026-01-29	147.80	148.40	144.60	147.58	147.54	17,462
2026-01-28	150.50	152.10	146.60	148.57	148.53	16,601
2026-01-27	154.30	155.10	153.50	154.01	153.97	13,317
2026-01-26	156.90	157.60	153.78	155.15	155.11	13,025
2026-01-23	157.90	160.30	156.48	157.87	157.83	9,723
2026-01-22	158.50	158.90	155.35	156.61	156.58	47,663
2026-01-21	154.10	157.60	154.10	154.86	154.82	21,202
2026-01-20	159.30	159.30	153.60	157.13	157.09	47,681
2026-01-19	179.00	179.85	176.27	176.27	176.23	11,157
2026-01-16	177.40	179.30	175.60	179.30	179.26	23,565
2026-01-15	174.30	176.80	174.15	175.44	175.40	34,387
2026-01-14	174.80	174.80	172.50	173.90	173.86	8,326
2026-01-13	175.50	176.00	172.10	172.89	172.85	9,823
2026-01-12	174.70	175.35	173.40	175.10	175.06	13,559
2026-01-09	176.40	176.40	173.48	174.32	174.28	4,763
2026-01-08	176.00	176.00	174.25	175.37	175.33	1,624
2026-01-07	174.10	175.40	173.60	174.86	174.82	3,909
2026-01-06	172.50	173.65	171.70	172.76	172.72	9,406
2026-01-05	171.30	173.00	169.80	171.34	171.30	9,424
2025-12-30	169.50	169.50	167.40	168.40	168.36	13,378
2025-12-29	168.70	169.10	167.20	168.20	168.16	7,377
2025-12-23	169.50	169.50	168.01	168.43	168.39	6,168
2025-12-22	167.90	169.00	166.30	169.00	168.96	4,922
2025-12-19	168.30	170.00	167.60	169.52	169.48	12,077
2025-12-18	168.00	168.10	167.00	167.53	167.49	5,326
2025-12-17	167.50	168.30	166.80	167.17	167.13	6,258
2025-12-16	170.00	170.00	166.18	166.18	166.14	445
2025-12-15	167.00	168.80	166.85	168.77	168.73	1,290
2025-12-12	164.40	166.00	164.30	164.76	164.72	5,777
2025-12-11	165.70	165.70	163.60	164.65	164.61	3,131
2025-12-10	167.50	167.50	165.70	166.37	166.33	5,577
2025-12-09	166.80	168.85	166.32	167.20	167.16	10,660
2025-12-08	166.90	166.90	165.50	166.42	166.38	4,984
2025-12-05	166.60	167.30	165.75	166.56	166.52	6,170
2025-12-04	166.60	167.70	166.40	167.67	167.63	4,834
2025-12-03	166.80	166.90	165.51	166.20	166.16	9,267
2025-12-02	166.50	167.55	166.25	166.87	166.83	33,969
2025-12-01	168.00	168.00	166.40	167.09	167.05	3,866
2025-11-28	167.50	168.07	166.70	166.82	166.78	9,768
2025-11-27	168.30	168.70	166.50	167.61	167.57	26,981
2025-11-26	166.10	166.80	165.20	165.80	165.76	1,609
2025-11-25	167.50	167.50	164.55	165.76	165.72	1,344
2025-11-24	164.30	166.83	163.20	166.80	166.76	65,630
2025-11-21	164.80	165.01	162.99	164.09	164.05	6,573
2025-11-20	165.10	165.67	164.30	165.06	165.02	12,696
2025-11-19	166.20	166.20	163.65	164.00	163.96	5,484
2025-11-18	166.30	166.30	164.10	164.68	164.64	9,248
2025-11-17	166.20	166.60	164.80	165.78	165.74	13,961
2025-11-14	166.30	166.30	163.25	164.81	164.77	10,760
2025-11-13	167.80	167.97	165.70	166.59	166.55	23,380
2025-11-12	168.70	169.40	166.95	167.58	167.54	15,684
2025-11-11	169.10	169.60	168.00	168.78	168.74	7,643
2025-11-10	169.30	170.50	168.99	169.44	169.40	14,013

← NewerPage 4 of 5 · 251 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.