BKS Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	16.300	16.300	16.300	16.300	15.218	2,308
2024-03-11	16.200	16.200	16.200	16.200	15.125	7,900
2024-03-08	16.200	16.200	16.200	16.200	15.125	0
2024-03-07	16.200	16.200	16.200	16.200	15.125	0
2024-03-06	16.200	16.200	16.200	16.200	15.125	2,005
2024-03-05	16.200	16.200	16.200	16.200	15.125	12,000
2024-03-04	16.100	16.100	16.100	16.100	15.031	10
2024-03-01	16.100	16.100	16.100	16.100	15.031	0
2024-02-29	16.100	16.100	16.100	16.100	15.031	0
2024-02-28	16.100	16.100	16.100	16.100	15.031	6,500
2024-02-27	16.000	16.000	16.000	16.000	14.938	2,258
2024-02-26	16.000	16.000	16.000	16.000	14.938	1,850
2024-02-23	16.000	16.000	16.000	16.000	14.938	14,500
2024-02-22	16.000	16.000	16.000	16.000	14.938	3,278
2024-02-21	16.000	16.000	16.000	16.000	14.938	1,800
2024-02-20	15.800	15.800	15.800	15.800	14.751	13,046
2024-02-19	15.800	15.800	15.800	15.800	14.751	1,195
2024-02-16	15.800	15.800	15.800	15.800	14.751	6,362
2024-02-15	15.800	15.800	15.800	15.800	14.751	2,718
2024-02-14	15.800	15.800	15.800	15.800	14.751	1,850
2024-02-13	15.800	15.800	15.800	15.800	14.751	1,707
2024-02-12	15.800	15.800	15.800	15.800	14.751	3,733
2024-02-09	15.800	15.800	15.800	15.800	14.751	3,173
2024-02-08	15.800	15.800	15.800	15.800	14.751	185
2024-02-07	15.800	15.800	15.800	15.800	14.751	2,500
2024-02-06	16.000	16.000	16.000	16.000	14.938	2,107
2024-02-05	16.000	16.000	16.000	16.000	14.938	9,987
2024-02-02	16.000	16.000	16.000	16.000	14.938	467
2024-02-01	16.000	16.000	16.000	16.000	14.938	3,800
2024-01-31	16.000	16.000	16.000	16.000	14.938	1,450
2024-01-30	16.000	16.000	16.000	16.000	14.938	5,825
2024-01-29	16.000	16.000	16.000	16.000	14.938	0
2024-01-26	16.000	16.000	16.000	16.000	14.938	3,460
2024-01-25	16.000	16.000	16.000	16.000	14.938	3,500
2024-01-24	16.200	16.200	16.200	16.200	15.125	0
2024-01-23	16.200	16.200	16.200	16.200	15.125	1,010
2024-01-22	16.200	16.200	16.200	16.200	15.125	0
2024-01-19	16.200	16.200	16.200	16.200	15.125	6,166
2024-01-18	16.400	16.400	16.400	16.400	15.311	0
2024-01-17	16.400	16.400	16.400	16.400	15.311	50
2024-01-16	16.400	16.400	16.400	16.400	15.311	1,000
2024-01-15	16.400	16.400	16.400	16.400	15.311	3,600
2024-01-12	16.400	16.400	16.400	16.400	15.311	6,503
2024-01-11	16.400	16.400	16.400	16.400	15.311	7,099
2024-01-10	16.400	16.400	16.400	16.400	15.311	5,500
2024-01-09	16.300	16.300	16.300	16.300	15.218	906
2024-01-08	16.400	16.400	16.400	16.400	15.311	507
2024-01-05	16.400	16.400	16.400	16.400	15.311	2,450
2024-01-04	16.400	16.400	16.400	16.400	15.311	1,002
2024-01-03	16.400	16.400	16.400	16.400	15.311	151
2024-01-02	16.300	16.300	16.300	16.300	15.218	16,464
2023-12-29	16.300	16.300	16.300	16.300	15.218	15,343
2023-12-28	16.200	16.200	16.200	16.200	15.125	1,350
2023-12-27	16.200	16.200	16.200	16.200	15.125	1,400
2023-12-22	16.200	16.200	16.200	16.200	15.125	4,200
2023-12-21	16.200	16.200	16.200	16.200	15.125	5,000
2023-12-20	16.200	16.200	16.200	16.200	15.125	5,000
2023-12-19	16.200	16.200	16.200	16.200	15.125	2,700
2023-12-18	16.200	16.200	16.200	16.200	15.125	1,000
2023-12-15	16.400	16.400	16.400	16.400	15.311	2,500

← NewerPage 12 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.