BKS Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	15.500	15.500	15.500	15.500	14.789	1,500
2025-02-19	15.400	15.400	15.400	15.400	14.693	3,100
2025-02-18	15.300	15.300	15.300	15.300	14.598	1,994
2025-02-17	15.300	15.300	15.300	15.300	14.598	1,400
2025-02-14	15.300	15.300	15.300	15.300	14.598	5,100
2025-02-13	15.300	15.300	15.300	15.300	14.598	1,000
2025-02-12	15.300	15.300	15.300	15.300	14.598	2,000
2025-02-11	15.100	15.100	15.100	15.100	14.407	1,363
2025-02-10	15.100	15.100	15.100	15.100	14.407	1,049
2025-02-07	15.100	15.100	15.100	15.100	14.407	500
2025-02-06	15.100	15.100	15.100	15.100	14.407	515
2025-02-05	15.100	15.100	15.100	15.100	14.407	1,300
2025-02-04	14.900	14.900	14.900	14.900	14.216	392
2025-02-03	15.100	15.100	15.100	15.100	14.407	0
2025-01-31	15.100	15.100	15.100	15.100	14.407	1,000
2025-01-30	15.100	15.100	15.100	15.100	14.407	1,150
2025-01-29	15.200	15.200	15.200	15.200	14.502	2,301
2025-01-28	15.200	15.200	15.200	15.200	14.502	1,800
2025-01-27	15.100	15.100	15.100	15.100	14.407	1,250
2025-01-24	15.000	15.000	15.000	15.000	14.312	1,000
2025-01-23	15.000	15.000	15.000	15.000	14.312	938
2025-01-22	15.000	15.000	15.000	15.000	14.312	1,800
2025-01-21	15.000	15.000	15.000	15.000	14.312	1,250
2025-01-20	15.000	15.000	15.000	15.000	14.312	1,600
2025-01-17	14.900	14.900	14.900	14.900	14.216	213
2025-01-16	15.000	15.000	15.000	15.000	14.312	2,080
2025-01-15	15.000	15.000	15.000	15.000	14.312	1,050
2025-01-14	15.000	15.000	15.000	15.000	14.312	2,500
2025-01-13	15.000	15.000	15.000	15.000	14.312	300
2025-01-10	15.300	15.300	15.300	15.300	14.598	815
2025-01-09	15.500	15.500	15.500	15.500	14.789	1,500
2025-01-08	14.900	14.900	14.900	14.900	14.216	4,019
2025-01-07	15.800	15.800	15.800	15.800	15.075	850
2025-01-06	15.800	15.800	15.800	15.800	15.075	0
2025-01-03	15.800	15.800	15.800	15.800	15.075	2,000
2025-01-02	15.700	15.700	15.700	15.700	14.979	2,500
2024-12-30	15.900	15.900	15.900	15.900	15.170	2,603
2024-12-27	15.400	15.400	15.400	15.400	14.693	80
2024-12-23	15.200	15.200	15.200	15.200	14.502	3,301
2024-12-20	14.900	14.900	14.900	14.900	14.216	0
2024-12-19	14.900	14.900	14.900	14.900	14.216	3,850
2024-12-18	14.900	14.900	14.900	14.900	14.216	1,800
2024-12-17	14.900	14.900	14.900	14.900	14.216	4,510
2024-12-16	14.800	14.800	14.800	14.800	14.121	2,800
2024-12-13	14.800	14.800	14.800	14.800	14.121	1,200
2024-12-12	14.800	14.800	14.800	14.800	14.121	3,250
2024-12-11	14.800	14.800	14.800	14.800	14.121	700
2024-12-10	14.800	14.800	14.800	14.800	14.121	2,000
2024-12-09	14.700	14.700	14.700	14.700	14.025	3,984
2024-12-06	14.700	14.700	14.700	14.700	14.025	3,500
2024-12-05	14.600	14.600	14.600	14.600	13.930	2,851
2024-12-04	14.600	14.600	14.600	14.600	13.930	1,300
2024-12-03	14.600	14.600	14.600	14.600	13.930	1,840
2024-12-02	14.400	14.400	14.400	14.400	13.739	25
2024-11-29	14.700	14.700	14.700	14.700	14.025	2,715
2024-11-28	14.700	14.700	14.700	14.700	14.025	798
2024-11-27	14.700	14.700	14.700	14.700	14.025	2,070
2024-11-26	14.800	14.800	14.800	14.800	14.121	401
2024-11-25	14.800	14.800	14.800	14.800	14.121	0
2024-11-22	14.800	14.800	14.800	14.800	14.121	0

← NewerPage 8 of 22 · 1,273 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.