BKS Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	13.388	13.388	13.388	13.388	12.272	3,503
2023-03-30	12.988	12.988	12.988	12.988	11.906	50
2023-03-29	12.988	12.988	12.988	12.988	11.906	670
2023-03-28	12.988	12.988	12.988	12.988	11.906	2,061
2023-03-27	13.587	13.587	13.587	13.587	12.455	0
2023-03-24	13.587	13.587	13.587	13.587	12.455	20
2023-03-23	13.587	13.587	13.587	13.587	12.455	0
2023-03-22	13.587	13.587	13.587	13.587	12.455	0
2023-03-21	13.587	13.587	13.587	13.587	12.455	45
2023-03-20	13.587	13.587	13.587	13.587	12.455	310
2023-03-17	13.587	13.587	13.587	13.587	12.455	0
2023-03-16	13.587	13.587	13.587	13.587	12.455	736
2023-03-15	13.487	13.487	13.487	13.487	12.364	1,100
2023-03-14	13.787	13.787	13.787	13.787	12.639	0
2023-03-13	13.787	13.787	13.787	13.787	12.639	55
2023-03-10	13.887	13.887	13.887	13.887	12.730	0
2023-03-09	13.887	13.887	13.887	13.887	12.730	36
2023-03-08	13.887	13.887	13.887	13.887	12.730	1,000
2023-03-07	13.787	13.787	13.787	13.787	12.639	0
2023-03-06	13.787	13.787	13.787	13.787	12.639	0
2023-03-03	13.787	13.787	13.787	13.787	12.639	350
2023-03-02	13.787	13.787	13.787	13.787	12.639	431
2023-03-01	13.787	13.787	13.787	13.787	12.639	744
2023-02-28	13.887	13.887	13.887	13.887	12.730	8
2023-02-27	13.587	13.587	13.587	13.587	12.455	1,540
2023-02-24	13.587	13.587	13.587	13.587	12.455	0
2023-02-23	13.587	13.587	13.587	13.587	12.455	26
2023-02-22	13.587	13.587	13.587	13.587	12.455	0
2023-02-21	13.587	13.587	13.587	13.587	12.455	0
2023-02-20	13.587	13.587	13.587	13.587	12.455	338
2023-02-17	13.587	13.587	13.587	13.587	12.455	644
2023-02-16	13.587	13.587	13.587	13.587	12.455	645
2023-02-15	13.887	13.887	13.887	13.887	12.730	0
2023-02-14	13.887	13.887	13.887	13.887	12.730	0
2023-02-13	13.887	13.887	13.887	13.887	12.730	2,011
2023-02-10	13.687	13.687	13.687	13.687	12.547	6
2023-02-09	13.887	13.887	13.887	13.887	12.730	394
2023-02-08	13.587	13.587	13.587	13.587	12.455	1,797
2023-02-07	13.587	13.587	13.587	13.587	12.455	15
2023-02-06	13.587	13.587	13.587	13.587	12.455	418
2023-02-03	13.587	13.587	13.587	13.587	12.455	0
2023-02-02	13.587	13.587	13.587	13.587	12.455	200
2023-02-01	13.987	13.987	13.987	13.987	12.822	2,681
2023-01-31	13.987	13.987	13.987	13.987	12.822	250
2023-01-30	13.987	13.987	13.987	13.987	12.822	250
2023-01-27	13.987	13.987	13.987	13.987	12.822	412
2023-01-26	13.987	13.987	13.987	13.987	12.822	0
2023-01-25	13.987	13.987	13.987	13.987	12.822	266
2023-01-24	13.987	13.987	13.987	13.987	12.822	250
2023-01-23	13.987	13.987	13.987	13.987	12.822	250
2023-01-20	13.987	13.987	13.987	13.987	12.822	270
2023-01-19	13.987	13.987	13.987	13.987	12.822	0
2023-01-18	13.987	13.987	13.987	13.987	12.822	370
2023-01-17	14.187	14.187	14.187	14.187	13.005	773
2023-01-16	14.187	14.187	14.187	14.187	13.005	365
2023-01-13	14.187	14.187	14.187	14.187	13.005	755
2023-01-12	13.987	13.987	13.987	13.987	12.822	934
2023-01-11	13.587	13.587	13.587	13.587	12.455	100
2023-01-10	13.787	13.787	13.787	13.787	12.639	1,501
2023-01-09	13.887	13.887	13.887	13.887	12.730	0

← NewerPage 16 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.