BKS Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	16.400	16.400	16.400	16.400	15.311	8,000
2023-09-19	16.300	16.300	16.300	16.300	15.218	500
2023-09-18	16.300	16.300	16.300	16.300	15.218	3,600
2023-09-15	16.300	16.300	16.300	16.300	15.218	4,500
2023-09-14	16.200	16.200	16.200	16.200	15.125	1,300
2023-09-13	16.200	16.200	16.200	16.200	15.125	3,750
2023-09-12	16.200	16.200	16.200	16.200	15.125	2,450
2023-09-11	16.100	16.100	16.100	16.100	15.031	10,040
2023-09-08	16.100	16.100	16.100	16.100	15.031	3,309
2023-09-07	15.800	15.800	15.800	15.800	14.751	1,713
2023-09-06	15.700	15.700	15.700	15.700	14.658	2,375
2023-09-05	15.700	15.700	15.700	15.700	14.658	4,034
2023-09-04	15.600	15.600	15.600	15.600	14.564	4,540
2023-09-01	15.200	15.200	15.200	15.200	14.191	5,282
2023-08-31	15.100	15.100	15.100	15.100	14.098	1,400
2023-08-30	15.100	15.100	15.100	15.100	14.098	4,951
2023-08-29	15.000	15.000	15.000	15.000	14.004	1,656
2023-08-28	14.900	14.900	14.900	14.900	13.911	990
2023-08-25	14.800	14.800	14.800	14.800	13.817	240
2023-08-24	14.600	14.600	14.600	14.600	13.631	825
2023-08-23	14.700	14.700	14.700	14.700	13.724	3,500
2023-08-22	14.900	14.900	14.900	14.900	13.911	2,280
2023-08-21	14.600	14.600	14.600	14.600	13.631	5,128
2023-08-18	14.500	14.500	14.500	14.500	13.537	5,019
2023-08-17	14.300	14.300	14.300	14.300	13.351	3,927
2023-08-16	14.300	14.300	14.300	14.300	13.351	2,423
2023-08-15	13.900	13.900	13.900	13.900	12.977	4,012
2023-08-14	13.900	13.900	13.900	13.900	12.977	0
2023-08-11	13.900	13.900	13.900	13.900	12.977	6,055
2023-08-10	13.900	13.900	13.900	13.900	12.977	7,525
2023-08-09	13.500	13.500	13.500	13.500	12.604	10,000
2023-08-08	12.500	12.500	12.500	12.500	11.670	0
2023-08-07	12.500	12.500	12.500	12.500	11.670	0
2023-08-04	12.500	12.500	12.500	12.500	11.670	0
2023-08-03	12.500	12.500	12.500	12.500	11.670	1,429
2023-08-02	12.900	12.900	12.900	12.900	12.044	0
2023-08-01	12.900	12.900	12.900	12.900	12.044	0
2023-07-31	12.900	12.900	12.900	12.900	12.044	463
2023-07-28	12.500	12.500	12.500	12.500	11.670	0
2023-07-27	12.500	12.500	12.500	12.500	11.670	10
2023-07-26	12.600	12.600	12.600	12.600	11.764	315
2023-07-25	12.700	12.700	12.700	12.700	11.857	0
2023-07-24	12.700	12.700	12.700	12.700	11.857	300
2023-07-21	12.800	12.800	12.800	12.800	11.950	0
2023-07-20	12.800	12.800	12.800	12.800	11.950	1,250
2023-07-19	12.600	12.600	12.600	12.600	11.764	380
2023-07-18	12.800	12.800	12.800	12.800	11.950	1,700
2023-07-17	12.900	12.900	12.900	12.900	12.044	1,250
2023-07-14	12.900	12.900	12.900	12.900	12.044	1,150
2023-07-13	12.900	12.900	12.900	12.900	12.044	1,350
2023-07-12	12.900	12.900	12.900	12.900	12.044	0
2023-07-11	12.900	12.900	12.900	12.900	12.044	850
2023-07-10	12.700	12.700	12.700	12.700	11.857	2,600
2023-07-07	12.600	12.600	12.600	12.600	11.764	600
2023-07-06	13.000	13.000	13.000	13.000	12.137	3,500
2023-07-05	13.000	13.000	13.000	13.000	12.137	850
2023-07-04	13.100	13.100	13.100	13.100	12.230	1,350
2023-07-03	13.100	13.100	13.100	13.100	12.230	2,800
2023-06-30	13.100	13.100	13.100	13.100	12.230	1,900
2023-06-29	13.100	13.100	13.100	13.100	12.230	2,500

← NewerPage 14 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.