BKW AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 163.60 | 163.60 | 162.50 | 162.90 | 162.86 | 615 |
| 2025-05-15 | 159.80 | 162.40 | 159.40 | 161.67 | 161.63 | 2,131 |
| 2025-05-14 | 157.00 | 158.80 | 157.00 | 157.90 | 157.86 | 1,173 |
| 2025-05-13 | 158.70 | 159.70 | 156.10 | 157.86 | 157.82 | 54,519 |
| 2025-05-12 | 161.60 | 161.60 | 157.40 | 158.66 | 158.62 | 1,395 |
| 2025-05-09 | 161.20 | 162.70 | 161.20 | 162.00 | 161.96 | 740 |
| 2025-05-08 | 163.00 | 163.10 | 162.00 | 163.00 | 162.96 | 2,846 |
| 2025-05-07 | 165.00 | 165.10 | 162.80 | 163.47 | 163.43 | 2,915 |
| 2025-05-06 | 165.10 | 165.10 | 163.50 | 163.82 | 163.78 | 1,048 |
| 2025-05-02 | 161.60 | 163.00 | 161.50 | 162.40 | 162.36 | 6,338 |
| 2025-04-30 | 163.80 | 165.50 | 163.70 | 164.64 | 164.56 | 16,635 |
| 2025-04-29 | 159.50 | 163.80 | 159.50 | 162.40 | 162.32 | 4,154 |
| 2025-04-28 | 157.00 | 159.10 | 157.00 | 158.14 | 158.06 | 3,456 |
| 2025-04-25 | 157.30 | 157.90 | 156.75 | 157.28 | 157.20 | 475 |
| 2025-04-24 | 155.10 | 157.10 | 155.10 | 156.25 | 156.18 | 611 |
| 2025-04-23 | 156.80 | 156.80 | 152.40 | 154.03 | 153.96 | 1,673 |
| 2025-04-22 | 155.90 | 156.50 | 154.40 | 155.13 | 155.06 | 29,763 |
| 2025-04-17 | 155.20 | 155.75 | 153.25 | 154.30 | 154.23 | 1,318 |
| 2025-04-16 | 155.70 | 156.80 | 154.20 | 154.97 | 154.90 | 7,437 |
| 2025-04-15 | 151.50 | 155.00 | 151.00 | 152.80 | 152.73 | 1,443 |
| 2025-04-14 | 151.00 | 151.00 | 149.60 | 150.08 | 150.01 | 909 |
| 2025-04-11 | 148.80 | 149.60 | 147.60 | 148.88 | 148.81 | 779 |
| 2025-04-10 | 155.00 | 155.00 | 146.90 | 148.43 | 148.36 | 1,421 |
| 2025-04-09 | 147.80 | 148.80 | 145.90 | 147.73 | 147.66 | 777 |
| 2025-04-08 | 149.00 | 151.50 | 147.30 | 150.05 | 149.98 | 8,222 |
| 2025-04-07 | 147.80 | 152.30 | 145.40 | 147.70 | 147.63 | 9,006 |
| 2025-04-04 | 164.00 | 166.10 | 153.80 | 156.88 | 156.80 | 4,342 |
| 2025-04-03 | 156.10 | 162.70 | 156.10 | 162.20 | 162.12 | 11,826 |
| 2025-04-02 | 155.70 | 156.20 | 155.30 | 155.80 | 155.73 | 1,813 |
| 2025-04-01 | 156.00 | 156.60 | 155.30 | 155.90 | 155.83 | 3,245 |
| 2025-03-31 | 153.10 | 155.60 | 153.10 | 154.50 | 154.43 | 5,584 |
| 2025-03-28 | 154.00 | 155.20 | 153.20 | 154.61 | 154.53 | 2,364 |
| 2025-03-27 | 151.00 | 153.50 | 150.20 | 153.10 | 153.03 | 5,894 |
| 2025-03-26 | 150.10 | 151.80 | 149.50 | 151.59 | 151.52 | 5,841 |
| 2025-03-25 | 149.10 | 149.85 | 148.02 | 149.46 | 149.39 | 7,033 |
| 2025-03-24 | 150.50 | 151.00 | 148.70 | 149.55 | 149.48 | 1,311 |
| 2025-03-21 | 150.70 | 151.10 | 149.60 | 150.50 | 150.43 | 7,448 |
| 2025-03-20 | 150.20 | 150.80 | 149.80 | 150.16 | 150.09 | 1,500 |
| 2025-03-19 | 153.15 | 153.50 | 150.10 | 151.70 | 151.63 | 11,387 |
| 2025-03-18 | 153.20 | 153.80 | 152.50 | 152.90 | 152.83 | 63,939 |
| 2025-03-17 | 151.60 | 153.90 | 151.50 | 152.90 | 152.83 | 8,638 |
| 2025-03-14 | 149.50 | 151.70 | 147.20 | 148.93 | 148.86 | 20,997 |
| 2025-03-13 | 149.90 | 150.60 | 147.15 | 148.10 | 148.03 | 1,758 |
| 2025-03-12 | 149.20 | 150.00 | 148.20 | 149.00 | 148.93 | 2,029 |
| 2025-03-11 | 148.50 | 150.60 | 144.00 | 148.00 | 147.93 | 4,797 |
| 2025-03-10 | 158.00 | 161.90 | 158.00 | 161.60 | 161.52 | 5,413 |
| 2025-03-07 | 155.20 | 158.20 | 154.70 | 158.20 | 158.13 | 1,888 |
| 2025-03-06 | 157.20 | 157.20 | 153.60 | 154.40 | 154.32 | 1,384 |
| 2025-03-05 | 159.50 | 159.70 | 157.50 | 158.30 | 158.23 | 1,604 |
| 2025-03-04 | 159.60 | 161.80 | 159.60 | 160.80 | 160.73 | 2,469 |
| 2025-03-03 | 158.25 | 159.00 | 157.50 | 157.90 | 157.83 | 778 |
| 2025-02-28 | 156.30 | 158.60 | 156.30 | 157.85 | 157.77 | 2,659 |
| 2025-02-27 | 155.40 | 156.90 | 155.20 | 156.40 | 156.33 | 2,853 |
| 2025-02-26 | 154.90 | 156.10 | 154.90 | 155.70 | 155.63 | 3,981 |
| 2025-02-25 | 155.00 | 155.70 | 154.20 | 155.10 | 155.03 | 2,385 |
| 2025-02-24 | 153.70 | 154.90 | 152.80 | 154.20 | 154.13 | 2,018 |
| 2025-02-21 | 152.60 | 152.60 | 150.70 | 151.50 | 151.43 | 2,785 |
| 2025-02-20 | 152.90 | 153.50 | 151.90 | 152.03 | 151.96 | 3,120 |
| 2025-02-19 | 151.10 | 153.40 | 151.10 | 152.00 | 151.93 | 798 |
| 2025-02-18 | 152.50 | 152.50 | 151.30 | 151.53 | 151.46 | 935 |
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.