BKW AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 146.90 | 147.70 | 146.10 | 147.40 | 147.33 | 718 |
| 2024-11-14 | 145.80 | 148.20 | 145.80 | 147.20 | 147.13 | 2,368 |
| 2024-11-13 | 144.40 | 144.80 | 143.40 | 144.25 | 144.18 | 2,301 |
| 2024-11-12 | 145.50 | 146.10 | 143.70 | 145.52 | 145.46 | 670 |
| 2024-11-11 | 151.60 | 151.60 | 146.70 | 149.89 | 149.82 | 1,180 |
| 2024-11-08 | 152.10 | 154.00 | 150.80 | 151.40 | 151.33 | 329 |
| 2024-11-07 | 151.40 | 152.80 | 150.50 | 151.60 | 151.53 | 5,382 |
| 2024-11-06 | 154.00 | 154.70 | 149.95 | 151.60 | 151.53 | 3,270 |
| 2024-11-05 | 153.00 | 154.70 | 152.90 | 154.10 | 154.03 | 1,301 |
| 2024-11-04 | 152.00 | 153.60 | 152.00 | 153.60 | 153.53 | 8,363 |
| 2024-11-01 | 151.60 | 152.50 | 151.60 | 152.20 | 152.13 | 302 |
| 2024-10-31 | 151.60 | 152.00 | 150.80 | 151.60 | 151.53 | 1,160 |
| 2024-10-30 | 155.00 | 155.00 | 152.50 | 152.80 | 152.73 | 277 |
| 2024-10-29 | 157.00 | 157.00 | 155.00 | 155.30 | 155.22 | 1,075 |
| 2024-10-28 | 156.90 | 157.50 | 156.50 | 157.40 | 157.33 | 42,887 |
| 2024-10-25 | 156.20 | 157.40 | 155.70 | 156.80 | 156.73 | 1,273 |
| 2024-10-24 | 156.90 | 157.10 | 156.20 | 156.20 | 156.13 | 1,291 |
| 2024-10-23 | 156.20 | 156.90 | 156.20 | 156.62 | 156.55 | 2,788 |
| 2024-10-22 | 155.60 | 155.90 | 154.90 | 155.90 | 155.83 | 480 |
| 2024-10-21 | 157.50 | 158.20 | 156.90 | 157.80 | 157.73 | 3,317 |
| 2024-10-18 | 157.20 | 157.80 | 156.80 | 157.10 | 157.03 | 437 |
| 2024-10-17 | 156.50 | 157.90 | 156.30 | 157.17 | 157.09 | 13,140 |
| 2024-10-16 | 154.95 | 156.30 | 154.95 | 155.90 | 155.83 | 1,082 |
| 2024-10-15 | 155.80 | 156.90 | 155.80 | 156.40 | 156.33 | 793 |
| 2024-10-14 | 152.80 | 154.90 | 152.30 | 154.90 | 154.83 | 327 |
| 2024-10-11 | 150.60 | 152.20 | 150.30 | 152.04 | 151.97 | 224 |
| 2024-10-10 | 150.20 | 150.90 | 150.00 | 150.30 | 150.23 | 204 |
| 2024-10-09 | 150.50 | 151.30 | 150.20 | 151.00 | 150.93 | 2,457 |
| 2024-10-08 | 148.50 | 150.10 | 148.50 | 150.10 | 150.03 | 403 |
| 2024-10-07 | 151.00 | 151.00 | 148.50 | 148.60 | 148.53 | 23,275 |
| 2024-10-04 | 150.90 | 151.30 | 149.00 | 150.40 | 150.33 | 2,339 |
| 2024-10-03 | 150.80 | 151.20 | 150.50 | 151.10 | 151.03 | 956 |
| 2024-10-02 | 152.60 | 152.60 | 150.40 | 150.80 | 150.73 | 1,154 |
| 2024-10-01 | 153.70 | 153.70 | 152.40 | 152.90 | 152.83 | 351 |
| 2024-09-30 | 153.40 | 153.70 | 152.40 | 152.99 | 152.92 | 3,863 |
| 2024-09-27 | 152.50 | 154.00 | 152.30 | 153.60 | 153.53 | 1,157 |
| 2024-09-26 | 155.20 | 155.20 | 151.60 | 152.74 | 152.67 | 1,627 |
| 2024-09-25 | 151.00 | 153.20 | 151.00 | 153.20 | 153.13 | 1,348 |
| 2024-09-24 | 150.50 | 151.00 | 149.60 | 150.80 | 150.73 | 821 |
| 2024-09-23 | 149.40 | 151.70 | 149.20 | 151.39 | 151.32 | 2,378 |
| 2024-09-20 | 148.50 | 149.50 | 148.20 | 149.38 | 149.31 | 5,193 |
| 2024-09-19 | 151.50 | 151.70 | 149.60 | 150.10 | 150.03 | 2,356 |
| 2024-09-18 | 151.70 | 151.70 | 150.70 | 150.90 | 150.83 | 244 |
| 2024-09-17 | 154.40 | 154.40 | 152.90 | 153.40 | 153.33 | 2,397 |
| 2024-09-16 | 153.80 | 154.40 | 153.80 | 154.20 | 154.13 | 934 |
| 2024-09-13 | 154.40 | 154.90 | 153.90 | 154.00 | 153.93 | 22,214 |
| 2024-09-12 | 155.60 | 155.60 | 153.90 | 154.68 | 154.61 | 2,464 |
| 2024-09-11 | 155.00 | 155.80 | 154.10 | 155.50 | 155.43 | 996 |
| 2024-09-10 | 156.70 | 157.10 | 156.20 | 156.40 | 156.33 | 1,599 |
| 2024-09-09 | 156.10 | 156.90 | 155.90 | 156.40 | 156.33 | 408 |
| 2024-09-06 | 155.20 | 156.50 | 154.70 | 156.00 | 155.93 | 526 |
| 2024-09-05 | 155.70 | 156.42 | 155.60 | 156.42 | 156.34 | 1,680 |
| 2024-09-04 | 156.20 | 157.10 | 155.80 | 156.30 | 156.23 | 8,541 |
| 2024-09-03 | 158.70 | 158.70 | 156.70 | 157.18 | 157.10 | 586 |
| 2024-09-02 | 158.40 | 159.00 | 157.30 | 158.80 | 158.73 | 484 |
| 2024-08-30 | 158.20 | 159.60 | 157.40 | 158.10 | 158.03 | 10,445 |
| 2024-08-29 | 156.20 | 156.80 | 155.10 | 155.81 | 155.74 | 1,355 |
| 2024-08-28 | 154.60 | 156.50 | 154.60 | 156.50 | 156.43 | 972 |
| 2024-08-27 | 152.90 | 154.10 | 152.40 | 153.31 | 153.24 | 3,983 |
| 2024-08-23 | 157.30 | 157.30 | 154.30 | 154.30 | 154.23 | 548 |
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.