BKW AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	120.80	121.20	120.25	120.80	120.80	942
2026-10-22	120.30	120.40	119.40	120.40	120.40	1,026
2026-10-21	120.10	120.70	119.30	120.10	120.10	544
2026-10-20	118.60	120.00	117.75	119.95	119.95	3,463
2026-10-19	120.00	120.45	117.73	120.00	120.00	48,746
2026-10-16	119.20	120.30	119.20	119.90	119.90	2,046
2026-10-15	120.20	120.20	119.10	119.40	119.40	1,624
2026-10-14	119.60	121.00	119.30	120.20	120.20	2,223
2026-10-13	119.00	119.35	118.60	119.30	119.30	5,467
2026-10-12	117.60	118.40	117.25	117.70	117.70	1,357
2026-10-09	117.60	117.80	116.65	117.00	117.00	22,934
2026-10-08	117.80	117.80	116.00	117.60	117.60	10,505
2026-10-07	117.20	117.95	116.00	116.30	116.30	33,853
2026-10-06	117.40	118.70	116.70	117.00	117.00	71,521
2026-10-05	116.40	117.60	116.30	117.30	117.30	444
2026-10-02	116.00	116.60	115.20	116.60	116.60	365
2026-10-01	117.10	117.20	115.50	115.70	115.70	1,334
2026-09-30	119.30	119.60	117.20	117.25	117.25	1,186
2026-09-29	118.50	119.70	117.90	119.55	119.55	22,264
2026-09-28	121.50	121.90	119.00	119.20	119.20	1,186
2026-09-25	119.80	121.50	119.80	120.83	120.83	2,161
2026-09-24	120.20	120.80	119.30	119.40	119.40	22,638
2026-09-23	124.20	124.20	120.00	120.50	120.50	1,711
2026-09-22	124.90	125.20	124.11	124.50	124.50	1,234
2026-09-21	125.00	126.70	124.20	124.60	124.60	743
2026-09-18	125.10	126.70	124.45	126.30	126.30	82,886
2026-09-17	123.50	125.71	123.50	124.75	124.75	33,943
2026-09-16	122.70	123.50	122.30	123.50	123.50	9,009
2026-09-15	123.80	123.80	122.00	122.88	122.88	14,602
2026-09-14	126.10	126.10	124.10	125.58	125.58	18,795
2026-09-11	125.10	126.35	124.50	126.10	126.10	19,635
2026-09-10	126.30	126.55	125.38	125.89	125.89	10,893
2026-09-09	127.00	128.10	125.80	126.29	126.29	10,677
2026-09-08	126.50	127.30	126.00	126.50	126.50	23,886
2026-09-07	125.90	126.50	125.20	125.73	125.73	2,841
2026-09-04	125.10	125.90	124.70	125.51	125.51	17,359
2026-09-03	124.00	125.30	122.50	124.41	124.41	8,305
2026-09-02	126.20	126.20	122.00	122.50	122.50	33,691
2026-09-01	125.80	126.77	124.50	124.64	124.64	16,922
2026-08-31	124.90	125.90	124.20	125.20	125.20	7,333
2026-08-28	126.80	127.40	125.40	125.48	125.48	2,107
2026-08-27	125.50	126.30	125.20	125.75	125.75	6,678
2026-08-26	124.50	125.82	124.20	125.13	125.13	6,954
2026-08-25	124.90	125.80	124.20	125.12	125.12	6,048
2026-08-24	125.20	126.20	124.38	125.01	125.01	20,149
2026-08-21	126.40	127.90	125.50	127.04	127.04	21,802
2026-08-20	128.70	128.90	126.38	127.84	127.84	12,252
2026-08-19	128.40	131.40	125.20	128.78	128.78	17,224
2026-08-18	132.80	133.00	130.80	130.90	130.90	21,472
2026-08-17	132.00	132.80	131.50	132.70	132.70	6,093
2026-08-14	131.00	131.70	130.70	131.32	131.32	28,037
2026-08-13	130.30	131.40	130.00	130.74	130.74	13,747
2026-08-12	131.50	131.50	129.90	130.57	130.57	7,275
2026-08-11	131.90	132.10	131.30	131.53	131.53	4,481
2026-08-10	131.80	132.20	131.30	131.68	131.68	7,911
2026-08-07	132.90	132.90	131.58	131.59	131.59	10,116
2026-08-06	132.00	133.60	132.00	132.81	132.81	31,367
2026-08-05	134.20	134.20	131.40	132.24	132.24	24,399
2026-08-04	134.50	134.80	132.40	133.29	133.29	16,106
2026-08-03	133.10	134.90	133.10	134.33	134.33	10,236

Page 1 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.