BKW AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	182.75	183.10	180.60	181.20	181.16	1,904
2025-08-13	180.40	182.55	180.40	181.10	181.06	3,374
2025-08-12	180.50	182.20	180.00	180.00	179.96	921
2025-08-11	179.90	180.70	179.50	179.80	179.75	2,222
2025-08-08	179.80	182.80	179.80	181.80	181.76	2,080
2025-08-07	181.00	181.80	179.70	180.07	180.03	1,208
2025-08-06	182.60	182.60	180.50	181.40	181.36	1,761
2025-08-05	184.40	184.40	182.60	182.90	182.86	2,347
2025-08-04	181.30	184.20	179.30	184.20	184.16	2,941
2025-07-31	182.10	182.70	181.25	181.30	181.26	3,688
2025-07-30	181.20	182.10	181.00	181.60	181.56	680
2025-07-29	180.30	181.50	180.20	180.90	180.86	2,677
2025-07-28	181.80	181.80	180.40	180.40	180.36	1,552
2025-07-25	180.70	181.20	179.70	180.90	180.86	1,155
2025-07-24	177.40	180.50	176.90	180.30	180.26	1,237
2025-07-23	182.55	182.70	178.10	178.50	178.46	4,015
2025-07-22	182.10	183.60	182.10	183.50	183.46	1,098
2025-07-21	180.40	182.80	180.00	182.70	182.66	625
2025-07-18	180.80	180.80	180.00	180.10	180.06	2,389
2025-07-17	179.30	179.60	177.58	179.19	179.15	881
2025-07-16	179.20	180.00	177.80	178.50	178.46	1,230
2025-07-15	179.80	180.70	177.00	178.00	177.96	1,717
2025-07-14	177.60	179.30	177.60	179.30	179.26	1,164
2025-07-11	176.80	177.30	175.90	177.30	177.26	1,591
2025-07-10	176.20	177.50	175.75	176.90	176.86	2,522
2025-07-09	174.40	177.10	174.40	175.80	175.76	3,276
2025-07-08	174.10	175.10	173.85	174.20	174.16	1,116
2025-07-07	174.10	175.10	173.90	174.50	174.46	544
2025-07-04	173.10	174.90	172.40	174.30	174.26	972
2025-07-03	172.40	173.50	172.40	173.45	173.41	836
2025-07-02	175.00	175.00	172.40	172.40	172.36	1,657
2025-07-01	174.55	175.60	173.55	175.57	175.52	4,762
2025-06-30	173.70	175.55	173.20	173.30	173.26	5,521
2025-06-27	173.10	175.05	172.93	173.10	173.06	3,587
2025-06-26	172.60	174.20	172.50	172.80	172.76	2,956
2025-06-25	173.10	173.90	172.10	172.10	172.06	3,027
2025-06-24	176.00	176.00	173.00	173.25	173.21	2,040
2025-06-23	172.70	175.70	172.60	175.40	175.36	1,609
2025-06-20	172.90	173.00	171.40	172.80	172.76	3,196
2025-06-19	170.50	172.23	169.70	172.10	172.06	2,743
2025-06-18	171.00	172.51	170.70	171.29	171.25	9,671
2025-06-17	171.50	172.25	170.20	171.10	171.06	5,264
2025-06-16	172.40	173.60	172.20	172.90	172.86	4,602
2025-06-13	172.00	173.40	171.50	172.40	172.36	3,888
2025-06-12	172.50	173.30	171.18	173.30	173.26	918
2025-06-11	172.30	172.85	171.80	172.70	172.66	5,032
2025-06-10	172.80	173.30	170.70	171.70	171.66	2,213
2025-06-06	173.00	174.05	172.70	173.00	172.96	1,609
2025-06-05	172.40	173.31	172.20	172.45	172.41	1,696
2025-06-04	172.50	174.10	172.40	173.00	172.96	2,613
2025-06-03	174.40	174.60	172.07	173.10	173.06	2,250
2025-06-02	173.00	174.20	172.40	173.21	173.17	1,205
2025-05-30	171.50	174.40	171.50	173.23	173.18	9,175
2025-05-28	172.00	172.30	169.95	171.00	170.96	1,702
2025-05-27	172.60	172.90	171.80	172.60	172.56	1,717
2025-05-23	170.80	171.10	169.90	170.40	170.36	3,010
2025-05-22	168.00	171.00	167.85	169.13	169.08	4,672
2025-05-21	168.00	169.60	168.00	168.83	168.79	1,362
2025-05-20	166.50	168.40	165.40	166.91	166.87	3,263
2025-05-19	164.20	165.50	163.20	164.22	164.18	1,451

← NewerPage 6 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.