BKS Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	14.986	14.986	14.986	14.986	13.532	3,201
2022-01-28	14.786	14.786	14.786	14.786	13.352	909
2022-01-27	14.986	14.986	14.986	14.986	13.532	858
2022-01-26	14.986	14.986	14.986	14.986	13.532	751
2022-01-25	14.986	14.986	14.986	14.986	13.532	1,390
2022-01-24	14.986	14.986	14.986	14.986	13.532	989
2022-01-21	14.786	14.786	14.786	14.786	13.352	2,502
2022-01-20	14.986	14.986	14.986	14.986	13.532	2,000
2022-01-19	14.986	14.986	14.986	14.986	13.532	1
2022-01-18	15.286	15.286	15.286	15.286	13.803	0
2022-01-17	15.286	15.286	15.286	15.286	13.803	0
2022-01-14	15.286	15.286	15.286	15.286	13.803	4,492
2022-01-13	15.286	15.286	15.286	15.286	13.803	2,047
2022-01-12	15.286	15.286	15.286	15.286	13.803	10,797
2022-01-11	14.786	14.786	14.786	14.786	13.352	637
2022-01-10	14.786	14.786	14.786	14.786	13.352	500
2022-01-07	14.786	14.786	14.786	14.786	13.352	0
2022-01-06	14.786	14.786	14.786	14.786	13.352	31
2022-01-05	14.686	14.686	14.686	14.686	13.262	536
2022-01-04	14.786	14.786	14.786	14.786	13.352	77
2022-01-03	14.786	14.786	14.786	14.786	13.352	926
2021-12-30	15.286	15.286	15.286	15.286	13.803	500
2021-12-29	15.186	15.186	15.186	15.186	13.713	2,557
2021-12-28	15.086	15.086	15.086	15.086	13.623	1,446
2021-12-27	15.086	15.086	15.086	15.086	13.623	350
2021-12-23	14.886	14.886	14.886	14.886	13.442	463
2021-12-22	14.786	14.786	14.786	14.786	13.352	1,601
2021-12-21	14.686	14.686	14.686	14.686	13.262	1,303
2021-12-20	14.986	14.986	14.986	14.986	13.532	1,446
2021-12-17	14.886	14.886	14.886	14.886	13.442	203
2021-12-16	14.786	14.786	14.786	14.786	13.352	1,902
2021-12-15	15.186	15.186	15.186	15.186	13.713	529
2021-12-14	15.286	15.286	15.286	15.286	13.803	955
2021-12-13	15.286	15.286	15.286	15.286	13.803	650
2021-12-10	15.386	15.386	15.386	15.386	13.893	800
2021-12-09	15.186	15.186	15.186	15.186	13.713	80
2021-12-08	15.086	15.086	15.086	15.086	13.623	0
2021-12-07	15.086	15.086	15.086	15.086	13.623	3,208
2021-12-06	14.986	14.986	14.986	14.986	13.532	500
2021-12-03	14.986	14.986	14.986	14.986	13.532	650
2021-12-02	14.886	14.886	14.886	14.886	13.442	740
2021-12-01	14.686	14.686	14.686	14.686	13.262	245
2021-11-30	14.586	14.586	14.586	14.586	13.172	1,102
2021-11-29	14.387	14.387	14.387	14.387	12.991	0
2021-11-26	14.387	14.387	14.387	14.387	12.991	320
2021-11-25	14.287	14.287	14.287	14.287	12.901	1,444
2021-11-24	13.987	13.987	13.987	13.987	12.630	1,000
2021-11-23	14.287	14.287	14.287	14.287	12.901	322
2021-11-22	14.087	14.087	14.087	14.087	12.721	249
2021-11-19	14.187	14.187	14.187	14.187	12.811	850
2021-11-18	14.087	14.087	14.087	14.087	12.721	205
2021-11-17	13.887	13.887	13.887	13.887	12.540	1,401
2021-11-16	13.787	13.787	13.787	13.787	12.450	1,276
2021-11-15	13.388	13.388	13.388	13.388	12.089	2,214
2021-11-12	14.387	14.387	14.387	14.387	12.991	750
2021-11-11	14.487	14.487	14.487	14.487	13.081	119
2021-11-10	14.586	14.586	14.586	14.586	13.172	300
2021-11-09	14.786	14.786	14.786	14.786	13.352	501
2021-11-08	14.786	14.786	14.786	14.786	13.352	120
2021-11-05	14.586	14.586	14.586	14.586	13.172	5

← NewerPage 21 of 22 · 1,275 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.