BKS Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	15.186	15.186	15.186	15.186	13.921	374
2022-07-19	15.086	15.086	15.086	15.086	13.829	420
2022-07-18	14.986	14.986	14.986	14.986	13.738	1,515
2022-07-15	15.086	15.086	15.086	15.086	13.829	3,633
2022-07-14	15.486	15.486	15.486	15.486	14.196	500
2022-07-13	15.486	15.486	15.486	15.486	14.196	350
2022-07-12	15.486	15.486	15.486	15.486	14.196	850
2022-07-11	15.386	15.386	15.386	15.386	14.104	50
2022-07-08	15.486	15.486	15.486	15.486	14.196	0
2022-07-07	15.486	15.486	15.486	15.486	14.196	635
2022-07-06	15.685	15.685	15.685	15.685	14.379	0
2022-07-05	15.685	15.685	15.685	15.685	14.379	113
2022-07-04	15.785	15.785	15.785	15.785	14.470	0
2022-07-01	15.785	15.785	15.785	15.785	14.470	750
2022-06-30	15.885	15.885	15.885	15.885	14.562	0
2022-06-29	15.885	15.885	15.885	15.885	14.562	0
2022-06-28	15.885	15.885	15.885	15.885	14.562	650
2022-06-27	15.785	15.785	15.785	15.785	14.470	1,297
2022-06-24	15.685	15.685	15.685	15.685	14.379	2,202
2022-06-23	15.685	15.685	15.685	15.685	14.379	0
2022-06-22	15.685	15.685	15.685	15.685	14.379	0
2022-06-21	15.685	15.685	15.685	15.685	14.379	543
2022-06-20	15.486	15.486	15.486	15.486	14.196	0
2022-06-17	15.486	15.486	15.486	15.486	14.196	5,040
2022-06-16	15.486	15.486	15.486	15.486	14.196	2,001
2022-06-15	15.486	15.486	15.486	15.486	14.196	865
2022-06-14	15.486	15.486	15.486	15.486	14.196	0
2022-06-13	15.486	15.486	15.486	15.486	14.196	1,801
2022-06-10	15.486	15.486	15.486	15.486	14.196	1,551
2022-06-09	15.286	15.286	15.286	15.286	14.012	511
2022-06-08	15.386	15.386	15.386	15.386	14.104	12
2022-06-07	15.386	15.386	15.386	15.386	14.104	1,501
2022-06-03	15.386	15.386	15.386	15.386	14.104	900
2022-06-02	15.386	15.386	15.386	15.386	14.104	0
2022-06-01	15.386	15.386	15.386	15.386	14.104	1,251
2022-05-31	15.386	15.386	15.386	15.386	14.104	100
2022-05-30	15.386	15.386	15.386	15.386	13.893	550
2022-05-27	15.486	15.486	15.486	15.486	13.984	0
2022-05-26	15.486	15.486	15.486	15.486	13.984	1,254
2022-05-25	15.286	15.286	15.286	15.286	13.803	1,164
2022-05-24	15.186	15.186	15.186	15.186	13.713	390
2022-05-23	15.086	15.086	15.086	15.086	13.623	50
2022-05-20	14.886	14.886	14.886	14.886	13.442	0
2022-05-19	14.886	14.886	14.886	14.886	13.442	0
2022-05-18	14.886	14.886	14.886	14.886	13.442	1,089
2022-05-17	14.786	14.786	14.786	14.786	13.352	0
2022-05-16	14.786	14.786	14.786	14.786	13.352	2,403
2022-05-13	14.786	14.786	14.786	14.786	13.352	880
2022-05-12	14.986	14.986	14.986	14.986	13.532	0
2022-05-11	14.986	14.986	14.986	14.986	13.532	300
2022-05-10	14.986	14.986	14.986	14.986	13.532	560
2022-05-09	14.786	14.786	14.786	14.786	13.352	0
2022-05-06	14.786	14.786	14.786	14.786	13.352	1,000
2022-05-05	14.786	14.786	14.786	14.786	13.352	509
2022-05-04	14.786	14.786	14.786	14.786	13.352	0
2022-05-03	14.786	14.786	14.786	14.786	13.352	0
2022-05-02	14.786	14.786	14.786	14.786	13.352	129
2022-04-29	14.786	14.786	14.786	14.786	13.352	53
2022-04-28	14.986	14.986	14.986	14.986	13.532	0
2022-04-27	14.986	14.986	14.986	14.986	13.532	4,470

← NewerPage 19 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.