BKW AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 151.90 | 153.00 | 151.90 | 152.30 | 152.23 | 1,214 |
| 2025-02-14 | 154.10 | 154.10 | 152.60 | 152.90 | 152.83 | 804 |
| 2025-02-13 | 152.30 | 154.20 | 152.30 | 154.20 | 154.13 | 30,815 |
| 2025-02-12 | 154.30 | 154.30 | 152.50 | 152.80 | 152.73 | 672 |
| 2025-02-11 | 155.90 | 156.80 | 154.90 | 155.10 | 155.03 | 1,057 |
| 2025-02-10 | 153.70 | 154.30 | 153.40 | 154.30 | 154.23 | 1,257 |
| 2025-02-07 | 153.40 | 154.00 | 152.60 | 153.59 | 153.52 | 3,598 |
| 2025-02-06 | 157.00 | 157.10 | 151.90 | 152.42 | 152.35 | 2,505 |
| 2025-02-05 | 155.80 | 157.10 | 155.80 | 156.71 | 156.63 | 7,576 |
| 2025-02-04 | 155.60 | 156.20 | 154.80 | 155.62 | 155.55 | 934 |
| 2025-02-03 | 153.60 | 155.90 | 153.60 | 155.42 | 155.35 | 2,121 |
| 2025-01-31 | 155.10 | 155.60 | 154.70 | 155.23 | 155.15 | 813 |
| 2025-01-30 | 153.60 | 155.30 | 153.60 | 153.70 | 153.63 | 2,511 |
| 2025-01-29 | 152.80 | 154.00 | 151.60 | 153.80 | 153.73 | 307 |
| 2025-01-28 | 153.20 | 155.20 | 152.20 | 153.80 | 153.73 | 2,202 |
| 2025-01-27 | 153.70 | 155.00 | 151.70 | 153.54 | 153.46 | 1,595 |
| 2025-01-24 | 156.90 | 156.90 | 153.50 | 155.17 | 155.10 | 1,295 |
| 2025-01-23 | 157.50 | 158.00 | 156.80 | 157.10 | 157.03 | 14,731 |
| 2025-01-22 | 157.60 | 157.70 | 156.70 | 157.18 | 157.10 | 6,971 |
| 2025-01-21 | 156.30 | 157.40 | 155.60 | 156.63 | 156.56 | 2,047 |
| 2025-01-20 | 157.00 | 157.60 | 156.50 | 156.87 | 156.79 | 907 |
| 2025-01-17 | 156.40 | 157.50 | 156.30 | 156.75 | 156.68 | 43,428 |
| 2025-01-16 | 154.30 | 155.00 | 153.00 | 154.20 | 154.13 | 11,295 |
| 2025-01-15 | 153.40 | 154.60 | 153.40 | 154.15 | 154.08 | 1,372 |
| 2025-01-14 | 153.50 | 153.90 | 153.20 | 153.60 | 153.53 | 724 |
| 2025-01-13 | 153.20 | 155.00 | 152.80 | 154.30 | 154.23 | 857 |
| 2025-01-10 | 155.00 | 155.20 | 153.00 | 154.05 | 153.98 | 726 |
| 2025-01-09 | 156.50 | 157.10 | 155.90 | 156.45 | 156.38 | 246 |
| 2025-01-08 | 156.90 | 156.90 | 154.60 | 156.03 | 155.96 | 849 |
| 2025-01-07 | 155.00 | 157.40 | 155.00 | 156.21 | 156.14 | 2,633 |
| 2025-01-06 | 158.10 | 158.60 | 154.70 | 155.60 | 155.53 | 541 |
| 2025-01-03 | 151.00 | 159.70 | 151.00 | 155.20 | 155.13 | 1,016 |
| 2024-12-30 | 151.50 | 151.60 | 150.20 | 150.80 | 150.73 | 2,943 |
| 2024-12-27 | 150.70 | 151.70 | 150.50 | 151.70 | 151.63 | 515 |
| 2024-12-23 | 147.50 | 150.70 | 147.50 | 150.40 | 150.33 | 3,015 |
| 2024-12-20 | 146.80 | 148.10 | 146.00 | 147.20 | 147.13 | 17,840 |
| 2024-12-19 | 146.50 | 147.00 | 145.80 | 146.90 | 146.83 | 1,225 |
| 2024-12-18 | 148.70 | 148.90 | 147.20 | 147.40 | 147.33 | 3,726 |
| 2024-12-17 | 148.80 | 148.80 | 147.30 | 148.40 | 148.33 | 31,247 |
| 2024-12-16 | 150.40 | 151.00 | 148.30 | 149.00 | 148.93 | 3,101 |
| 2024-12-13 | 150.90 | 151.50 | 150.30 | 150.30 | 150.23 | 1,258 |
| 2024-12-12 | 151.10 | 152.20 | 150.80 | 150.80 | 150.73 | 1,015 |
| 2024-12-11 | 151.10 | 151.80 | 150.50 | 150.90 | 150.83 | 1,174 |
| 2024-12-10 | 151.50 | 151.90 | 150.90 | 151.20 | 151.13 | 1,437 |
| 2024-12-09 | 153.50 | 153.50 | 149.70 | 150.70 | 150.63 | 1,052 |
| 2024-12-06 | 154.50 | 154.50 | 153.20 | 153.40 | 153.33 | 862 |
| 2024-12-05 | 154.10 | 154.10 | 153.00 | 153.70 | 153.63 | 1,298 |
| 2024-12-04 | 151.60 | 153.90 | 151.60 | 152.30 | 152.23 | 2,052 |
| 2024-12-03 | 151.40 | 152.50 | 151.40 | 152.20 | 152.13 | 1,909 |
| 2024-12-02 | 151.60 | 152.40 | 150.80 | 151.29 | 151.22 | 635 |
| 2024-11-29 | 152.90 | 152.90 | 151.00 | 151.40 | 151.33 | 656 |
| 2024-11-28 | 152.10 | 152.70 | 151.50 | 152.30 | 152.23 | 485 |
| 2024-11-27 | 151.00 | 151.90 | 150.50 | 151.60 | 151.53 | 2,779 |
| 2024-11-26 | 150.50 | 151.00 | 150.20 | 150.50 | 150.43 | 842 |
| 2024-11-25 | 149.00 | 151.40 | 149.00 | 151.20 | 151.13 | 12,551 |
| 2024-11-22 | 148.40 | 150.10 | 148.00 | 149.40 | 149.33 | 7,579 |
| 2024-11-21 | 148.20 | 148.40 | 147.10 | 148.20 | 148.13 | 1,918 |
| 2024-11-20 | 149.50 | 149.50 | 147.05 | 147.90 | 147.83 | 492 |
| 2024-11-19 | 149.50 | 149.50 | 147.60 | 148.40 | 148.33 | 4,421 |
| 2024-11-18 | 147.90 | 149.20 | 147.20 | 149.20 | 149.13 | 1,395 |
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.