BKS Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	14.986	14.986	14.986	14.986	13.532	150
2022-04-25	14.986	14.986	14.986	14.986	13.532	500
2022-04-22	14.986	14.986	14.986	14.986	13.532	2,537
2022-04-21	14.886	14.886	14.886	14.886	13.442	909
2022-04-20	14.786	14.786	14.786	14.786	13.352	200
2022-04-19	14.487	14.487	14.487	14.487	13.081	248
2022-04-14	14.387	14.387	14.387	14.387	12.991	146
2022-04-13	14.487	14.487	14.487	14.487	13.081	0
2022-04-12	14.487	14.487	14.487	14.487	13.081	0
2022-04-11	14.487	14.487	14.487	14.487	13.081	0
2022-04-08	14.487	14.487	14.487	14.487	13.081	750
2022-04-07	14.487	14.487	14.487	14.487	13.081	1,771
2022-04-06	14.487	14.487	14.487	14.487	13.081	440
2022-04-05	14.487	14.487	14.487	14.487	13.081	860
2022-04-04	14.986	14.986	14.986	14.986	13.532	0
2022-04-01	14.986	14.986	14.986	14.986	13.532	1,713
2022-03-31	15.086	15.086	15.086	15.086	13.623	1,020
2022-03-30	14.986	14.986	14.986	14.986	13.532	600
2022-03-29	15.086	15.086	15.086	15.086	13.623	1,030
2022-03-28	14.886	14.886	14.886	14.886	13.442	0
2022-03-25	14.886	14.886	14.886	14.886	13.442	600
2022-03-24	14.986	14.986	14.986	14.986	13.532	0
2022-03-23	14.986	14.986	14.986	14.986	13.532	0
2022-03-22	14.986	14.986	14.986	14.986	13.532	0
2022-03-21	14.986	14.986	14.986	14.986	13.532	3,002
2022-03-18	14.886	14.886	14.886	14.886	13.442	1,378
2022-03-17	14.986	14.986	14.986	14.986	13.532	2,534
2022-03-16	14.986	14.986	14.986	14.986	13.532	1,847
2022-03-15	14.986	14.986	14.986	14.986	13.532	0
2022-03-14	14.986	14.986	14.986	14.986	13.532	60
2022-03-11	14.986	14.986	14.986	14.986	13.532	6,245
2022-03-10	14.786	14.786	14.786	14.786	13.352	1,801
2022-03-09	14.786	14.786	14.786	14.786	13.352	3,188
2022-03-08	14.786	14.786	14.786	14.786	13.352	500
2022-03-07	14.786	14.786	14.786	14.786	13.352	3,988
2022-03-04	14.886	14.886	14.886	14.886	13.442	500
2022-03-03	14.986	14.986	14.986	14.986	13.532	3,749
2022-03-02	15.286	15.286	15.286	15.286	13.803	5,819
2022-03-01	15.186	15.186	15.186	15.186	13.713	1,501
2022-02-28	14.886	14.886	14.886	14.886	13.442	500
2022-02-25	14.986	14.986	14.986	14.986	13.532	4,355
2022-02-24	15.186	15.186	15.186	15.186	13.713	385
2022-02-23	14.986	14.986	14.986	14.986	13.532	4,003
2022-02-22	15.286	15.286	15.286	15.286	13.803	2,710
2022-02-21	15.286	15.286	15.286	15.286	13.803	1,372
2022-02-18	15.286	15.286	15.286	15.286	13.803	525
2022-02-17	15.186	15.186	15.186	15.186	13.713	2,340
2022-02-16	14.986	14.986	14.986	14.986	13.532	4,103
2022-02-15	14.886	14.886	14.886	14.886	13.442	101
2022-02-14	14.986	14.986	14.986	14.986	13.532	0
2022-02-11	14.986	14.986	14.986	14.986	13.532	3,002
2022-02-10	14.886	14.886	14.886	14.886	13.442	0
2022-02-09	14.886	14.886	14.886	14.886	13.442	18
2022-02-08	14.886	14.886	14.886	14.886	13.442	690
2022-02-07	14.886	14.886	14.886	14.886	13.442	362
2022-02-04	14.986	14.986	14.986	14.986	13.532	4,069
2022-02-03	14.986	14.986	14.986	14.986	13.532	1,033
2022-02-02	14.986	14.986	14.986	14.986	13.532	0
2022-02-01	14.986	14.986	14.986	14.986	13.532	1,802
2022-01-31	14.986	14.986	14.986	14.986	13.532	3,201

← NewerPage 20 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.