BKS Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	15.200	15.200	15.200	15.200	14.502	0
2024-08-29	15.200	15.200	15.200	15.200	14.502	0
2024-08-28	15.200	15.200	15.200	15.200	14.502	41
2024-08-27	15.200	15.200	15.200	15.200	14.502	1,262
2024-08-26	15.200	15.200	15.200	15.200	14.502	0
2024-08-23	15.200	15.200	15.200	15.200	14.502	211
2024-08-22	15.200	15.200	15.200	15.200	14.502	20
2024-08-21	15.200	15.200	15.200	15.200	14.502	0
2024-08-20	15.200	15.200	15.200	15.200	14.502	0
2024-08-19	15.200	15.200	15.200	15.200	14.502	234
2024-08-16	15.300	15.300	15.300	15.300	14.598	812
2024-08-15	15.300	15.300	15.300	15.300	14.598	516
2024-08-14	15.300	15.300	15.300	15.300	14.598	167
2024-08-13	15.300	15.300	15.300	15.300	14.598	0
2024-08-12	15.300	15.300	15.300	15.300	14.598	180
2024-08-09	15.400	15.400	15.400	15.400	14.693	6
2024-08-08	15.500	15.500	15.500	15.500	14.789	188
2024-08-07	15.900	15.900	15.900	15.900	15.170	0
2024-08-06	15.900	15.900	15.900	15.900	15.170	2,953
2024-08-05	16.200	16.200	16.200	16.200	15.456	0
2024-08-02	16.200	16.200	16.200	16.200	15.456	800
2024-08-01	16.200	16.200	16.200	16.200	15.456	0
2024-07-31	16.200	16.200	16.200	16.200	15.456	2,000
2024-07-30	16.000	16.000	16.000	16.000	15.266	2,000
2024-07-29	16.000	16.000	16.000	16.000	15.266	2,300
2024-07-26	16.200	16.200	16.200	16.200	15.456	2,284
2024-07-25	16.200	16.200	16.200	16.200	15.456	2,244
2024-07-24	16.200	16.200	16.200	16.200	15.456	2,119
2024-07-23	16.200	16.200	16.200	16.200	15.456	3,000
2024-07-22	15.800	15.800	15.800	15.800	15.075	3,000
2024-07-19	16.200	16.200	16.200	16.200	15.456	9,119
2024-07-18	16.200	16.200	16.200	16.200	15.456	0
2024-07-17	16.200	16.200	16.200	16.200	15.456	100
2024-07-16	16.200	16.200	16.200	16.200	15.456	1,000
2024-07-15	16.200	16.200	16.200	16.200	15.456	419
2024-07-12	16.200	16.200	16.200	16.200	15.456	2,540
2024-07-11	16.200	16.200	16.200	16.200	15.456	0
2024-07-10	16.200	16.200	16.200	16.200	15.456	0
2024-07-09	16.200	16.200	16.200	16.200	15.456	0
2024-07-08	16.200	16.200	16.200	16.200	15.456	217
2024-07-05	16.200	16.200	16.200	16.200	15.456	0
2024-07-04	16.200	16.200	16.200	16.200	15.456	2,862
2024-07-03	16.000	16.000	16.000	16.000	15.266	0
2024-07-02	16.000	16.000	16.000	16.000	15.266	1,000
2024-07-01	16.000	16.000	16.000	16.000	15.266	1,500
2024-06-28	16.000	16.000	16.000	16.000	15.266	5,000
2024-06-27	15.900	15.900	15.900	15.900	15.170	3,100
2024-06-26	15.900	15.900	15.900	15.900	15.170	1,222
2024-06-25	16.000	16.000	16.000	16.000	15.266	219
2024-06-24	16.000	16.000	16.000	16.000	15.266	568
2024-06-21	16.000	16.000	16.000	16.000	15.266	820
2024-06-20	16.200	16.200	16.200	16.200	15.456	2,000
2024-06-19	16.200	16.200	16.200	16.200	15.456	0
2024-06-18	16.200	16.200	16.200	16.200	15.456	5,750
2024-06-17	16.200	16.200	16.200	16.200	15.456	0
2024-06-14	16.200	16.200	16.200	16.200	15.456	0
2024-06-13	16.200	16.200	16.200	16.200	15.456	100
2024-06-12	16.200	16.200	16.200	16.200	15.456	100
2024-06-11	16.200	16.200	16.200	16.200	15.456	200
2024-06-10	16.100	16.100	16.100	16.100	15.361	985

← NewerPage 10 of 22 · 1,274 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.5000 EUR
2025-05-21	0.4000 EUR
2024-05-14	0.3500 EUR
2023-05-30	0.2500 EUR
2022-05-31	0.2298 EUR
2021-05-19	0.1199 EUR
2021-01-14	0.1199 EUR
2020-05-11	0.2500 EUR
2019-05-14	0.2298 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.