BKS Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	13.100	13.100	13.100	13.100	12.230	0
2023-06-27	13.100	13.100	13.100	13.100	12.230	770
2023-06-26	13.300	13.300	13.300	13.300	12.417	650
2023-06-23	13.200	13.200	13.200	13.200	12.324	2,097
2023-06-22	13.300	13.300	13.300	13.300	12.417	1,700
2023-06-21	13.300	13.300	13.300	13.300	12.417	3,500
2023-06-20	13.300	13.300	13.300	13.300	12.417	2,710
2023-06-19	13.300	13.300	13.300	13.300	12.417	0
2023-06-16	13.300	13.300	13.300	13.300	12.417	1,150
2023-06-15	13.300	13.300	13.300	13.300	12.417	816
2023-06-14	13.300	13.300	13.300	13.300	12.417	650
2023-06-13	13.300	13.300	13.300	13.300	12.417	850
2023-06-12	13.300	13.300	13.300	13.300	12.417	1,250
2023-06-09	13.300	13.300	13.300	13.300	12.417	0
2023-06-08	13.300	13.300	13.300	13.300	12.417	0
2023-06-07	13.300	13.300	13.300	13.300	12.417	850
2023-06-06	13.200	13.200	13.200	13.200	12.324	2,654
2023-06-05	13.000	13.000	13.000	13.000	12.137	770
2023-06-02	13.300	13.300	13.300	13.300	12.417	1,550
2023-06-01	13.500	13.500	13.500	13.500	12.604	2,020
2023-05-31	13.500	13.500	13.500	13.500	12.604	530
2023-05-30	13.800	13.800	13.800	13.800	12.884	0
2023-05-29	13.800	13.800	13.800	13.800	12.650	0
2023-05-26	13.800	13.800	13.800	13.800	12.650	100
2023-05-25	13.900	13.900	13.900	13.900	12.742	0
2023-05-24	13.900	13.900	13.900	13.900	12.742	0
2023-05-23	13.900	13.900	13.900	13.900	12.742	770
2023-05-22	14.000	14.000	14.000	14.000	12.834	0
2023-05-19	14.000	14.000	14.000	14.000	12.834	290
2023-05-18	14.100	14.100	14.100	14.100	12.925	150
2023-05-17	14.100	14.100	14.100	14.100	12.925	223
2023-05-16	14.100	14.100	14.100	14.100	12.925	410
2023-05-15	14.200	14.200	14.200	14.200	13.017	54
2023-05-12	14.400	14.400	14.400	14.400	13.200	0
2023-05-11	14.400	14.400	14.400	14.400	13.200	30
2023-05-10	14.100	14.100	14.100	14.100	12.925	0
2023-05-09	14.100	14.100	14.100	14.100	12.925	837
2023-05-08	13.900	13.900	13.900	13.900	12.742	2,026
2023-05-05	13.800	13.800	13.800	13.800	12.650	3,343
2023-05-04	13.600	13.600	13.600	13.600	12.467	1,948
2023-05-03	13.600	13.600	13.600	13.600	12.467	1,450
2023-05-02	13.300	13.300	13.300	13.300	12.192	730
2023-04-28	13.600	13.600	13.600	13.600	12.467	1,111
2023-04-27	13.600	13.600	13.600	13.600	12.467	1,900
2023-04-26	13.700	13.700	13.700	13.700	12.559	0
2023-04-25	13.700	13.700	13.700	13.700	12.559	600
2023-04-24	13.600	13.600	13.600	13.600	12.467	1,580
2023-04-21	13.600	13.600	13.600	13.600	12.467	2,000
2023-04-20	13.700	13.700	13.700	13.700	12.559	825
2023-04-19	13.388	13.388	13.388	13.388	12.272	2,184
2023-04-18	13.987	13.987	13.987	13.987	12.822	350
2023-04-17	13.987	13.987	13.987	13.987	12.822	1,458
2023-04-14	13.987	13.987	13.987	13.987	12.822	1,493
2023-04-13	13.687	13.687	13.687	13.687	12.547	140
2023-04-12	13.787	13.787	13.787	13.787	12.639	1,000
2023-04-11	13.587	13.587	13.587	13.587	12.455	1,479
2023-04-06	13.587	13.587	13.587	13.587	12.455	90
2023-04-05	13.587	13.587	13.587	13.587	12.455	749
2023-04-04	13.487	13.487	13.487	13.487	12.364	1
2023-04-03	13.587	13.587	13.587	13.587	12.455	1,101

← NewerPage 15 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.