BKW AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	174.00	174.00	166.40	167.30	167.26	42,853
2025-11-06	178.30	178.44	175.40	178.43	178.38	16,821
2025-11-05	179.30	179.30	176.60	176.60	176.56	25,659
2025-11-04	181.00	181.00	177.70	178.30	178.26	29,276
2025-11-03	179.90	181.64	179.40	181.63	181.58	6,957
2025-10-31	180.50	181.10	179.10	179.93	179.88	4,418
2025-10-30	178.10	180.90	178.10	180.52	180.47	3,567
2025-10-29	179.00	179.90	178.10	178.80	178.76	27,220
2025-10-28	182.50	182.50	179.00	179.71	179.66	9,536
2025-10-27	182.40	182.90	181.98	182.25	182.20	5,219
2025-10-24	182.70	183.30	180.30	182.38	182.34	25,695
2025-10-23	181.40	183.50	181.10	182.38	182.33	16,927
2025-10-22	180.70	181.70	180.20	180.98	180.93	8,574
2025-10-21	180.20	182.50	179.90	181.28	181.24	5,019
2025-10-20	180.60	181.60	180.46	181.38	181.34	9,440
2025-10-17	181.80	182.00	178.88	180.70	180.66	32,703
2025-10-16	179.80	182.40	179.60	181.57	181.52	6,432
2025-10-15	178.40	179.50	178.00	178.91	178.87	5,667
2025-10-14	176.70	178.20	175.20	177.60	177.56	6,036
2025-10-13	176.80	176.80	175.70	176.10	176.06	6,254
2025-10-10	176.00	176.70	175.30	175.30	175.26	12,554
2025-10-09	176.20	177.30	175.50	175.97	175.93	2,756
2025-10-08	174.80	176.20	174.30	175.99	175.95	26,001
2025-10-07	174.10	174.70	173.21	174.17	174.13	32,984
2025-10-06	171.70	173.70	171.20	171.83	171.78	6,584
2025-10-03	170.90	172.00	170.80	171.58	171.54	5,423
2025-10-02	169.80	170.20	169.15	169.61	169.57	49,143
2025-10-01	169.40	170.60	168.50	169.35	169.31	2,544
2025-09-30	168.70	170.15	168.00	169.88	169.84	8,313
2025-09-29	168.00	168.90	168.00	168.50	168.46	4,860
2025-09-26	167.10	168.70	167.10	167.94	167.90	7,722
2025-09-25	167.00	169.20	166.85	168.22	168.18	10,995
2025-09-24	166.90	167.65	166.30	166.95	166.91	8,268
2025-09-23	165.70	166.71	165.40	166.32	166.28	20,148
2025-09-22	164.40	165.50	164.00	164.62	164.58	36,150
2025-09-19	162.95	163.60	161.60	162.23	162.19	30,117
2025-09-18	163.10	163.10	161.17	162.30	162.26	15,796
2025-09-17	163.40	164.50	162.90	164.11	164.07	6,233
2025-09-16	166.40	166.40	164.19	165.13	165.09	7,851
2025-09-15	166.40	167.95	166.00	166.53	166.48	8,245
2025-09-12	164.60	167.60	164.00	164.74	164.70	14,890
2025-09-11	164.10	164.43	163.30	164.02	163.99	13,342
2025-09-10	163.75	164.56	163.00	163.41	163.37	12,472
2025-09-09	163.60	164.47	163.30	163.53	163.50	21,489
2025-09-08	163.90	164.50	163.00	163.78	163.74	8,817
2025-09-05	163.20	163.80	162.70	163.50	163.46	8,917
2025-09-04	161.80	164.00	161.80	162.96	162.92	11,514
2025-09-03	161.30	162.00	160.20	161.07	161.04	17,075
2025-09-02	163.60	163.60	161.39	161.40	161.36	11,289
2025-09-01	166.50	167.10	164.00	165.68	165.64	7,862
2025-08-29	167.10	168.05	165.80	166.60	166.56	3,950
2025-08-28	168.50	168.90	166.60	166.60	166.56	1,696
2025-08-27	169.30	169.30	168.20	168.20	168.16	1,102
2025-08-26	168.80	170.70	168.50	168.50	168.46	6,879
2025-08-22	170.40	172.85	170.20	171.40	171.36	1,762
2025-08-21	170.60	171.40	166.90	169.60	169.56	5,235
2025-08-20	180.60	181.00	179.54	179.90	179.86	1,891
2025-08-19	178.80	179.90	178.48	178.90	178.86	6,105
2025-08-18	180.00	181.00	178.20	178.60	178.56	1,108
2025-08-15	180.50	180.50	176.30	178.60	178.56	978

← NewerPage 5 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.