BKS Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	13.787	13.787	13.787	13.787	12.639	0
2022-10-11	13.787	13.787	13.787	13.787	12.639	0
2022-10-10	13.787	13.787	13.787	13.787	12.639	313
2022-10-07	13.987	13.987	13.987	13.987	12.822	0
2022-10-06	13.987	13.987	13.987	13.987	12.822	300
2022-10-05	13.987	13.987	13.987	13.987	12.822	0
2022-10-04	13.987	13.987	13.987	13.987	12.822	200
2022-10-03	13.787	13.787	13.787	13.787	12.639	821
2022-09-30	14.087	14.087	14.087	14.087	12.913	0
2022-09-29	14.087	14.087	14.087	14.087	12.913	0
2022-09-28	14.087	14.087	14.087	14.087	12.913	600
2022-09-27	14.087	14.087	14.087	14.087	12.913	500
2022-09-26	14.087	14.087	14.087	14.087	12.913	2,101
2022-09-23	14.087	14.087	14.087	14.087	12.913	700
2022-09-22	14.087	14.087	14.087	14.087	12.913	0
2022-09-21	14.087	14.087	14.087	14.087	12.913	300
2022-09-20	14.487	14.487	14.487	14.487	13.280	450
2022-09-19	14.487	14.487	14.487	14.487	13.280	0
2022-09-16	14.487	14.487	14.487	14.487	13.280	0
2022-09-15	14.487	14.487	14.487	14.487	13.280	0
2022-09-14	14.487	14.487	14.487	14.487	13.280	635
2022-09-13	14.586	14.586	14.586	14.586	13.371	0
2022-09-12	14.586	14.586	14.586	14.586	13.371	0
2022-09-09	14.586	14.586	14.586	14.586	13.371	0
2022-09-08	14.586	14.586	14.586	14.586	13.371	635
2022-09-07	14.986	14.986	14.986	14.986	13.738	0
2022-09-06	14.986	14.986	14.986	14.986	13.738	0
2022-09-05	14.986	14.986	14.986	14.986	13.738	0
2022-09-02	14.986	14.986	14.986	14.986	13.738	0
2022-09-01	14.986	14.986	14.986	14.986	13.738	0
2022-08-31	14.986	14.986	14.986	14.986	13.738	0
2022-08-30	14.986	14.986	14.986	14.986	13.738	0
2022-08-29	14.986	14.986	14.986	14.986	13.738	0
2022-08-26	14.986	14.986	14.986	14.986	13.738	0
2022-08-25	14.986	14.986	14.986	14.986	13.738	450
2022-08-24	14.986	14.986	14.986	14.986	13.738	635
2022-08-23	15.086	15.086	15.086	15.086	13.829	1,000
2022-08-22	15.086	15.086	15.086	15.086	13.829	9,008
2022-08-19	15.486	15.486	15.486	15.486	14.196	0
2022-08-18	15.486	15.486	15.486	15.486	14.196	600
2022-08-17	15.486	15.486	15.486	15.486	14.196	750
2022-08-16	15.486	15.486	15.486	15.486	14.196	0
2022-08-15	15.486	15.486	15.486	15.486	14.196	0
2022-08-12	15.486	15.486	15.486	15.486	14.196	1,201
2022-08-11	15.386	15.386	15.386	15.386	14.104	0
2022-08-10	15.386	15.386	15.386	15.386	14.104	694
2022-08-09	15.486	15.486	15.486	15.486	14.196	0
2022-08-08	15.486	15.486	15.486	15.486	14.196	0
2022-08-05	15.486	15.486	15.486	15.486	14.196	700
2022-08-04	15.186	15.186	15.186	15.186	13.921	240
2022-08-03	15.585	15.585	15.585	15.585	14.287	550
2022-08-02	15.486	15.486	15.486	15.486	14.196	0
2022-08-01	15.486	15.486	15.486	15.486	14.196	450
2022-07-29	15.386	15.386	15.386	15.386	14.104	500
2022-07-28	15.186	15.186	15.186	15.186	13.921	257
2022-07-27	15.286	15.286	15.286	15.286	14.012	0
2022-07-26	15.286	15.286	15.286	15.286	14.012	1,284
2022-07-25	14.986	14.986	14.986	14.986	13.738	450
2022-07-22	14.986	14.986	14.986	14.986	13.738	950
2022-07-21	14.986	14.986	14.986	14.986	13.738	1,201

← NewerPage 18 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.