BKW AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	119.20	119.90	117.70	118.20	118.20	70,842
2026-10-16	119.20	120.70	119.20	119.60	119.60	42,775
2026-10-15	120.10	120.80	119.10	119.60	119.60	47,692
2026-10-14	119.30	121.00	118.80	119.80	119.80	51,983
2026-10-13	118.40	119.30	118.30	119.30	119.30	56,488
2026-10-12	117.60	118.50	117.10	118.10	118.10	39,253
2026-10-09	117.80	117.80	116.50	117.50	117.50	47,241
2026-10-08	117.60	117.80	116.00	116.70	116.70	61,278
2026-10-07	117.10	118.00	116.10	116.50	116.50	69,327
2026-10-06	117.40	118.80	116.60	116.90	116.90	58,250
2026-10-05	116.00	117.80	116.00	117.40	117.40	43,675
2026-10-02	115.90	116.90	115.10	116.90	116.90	67,824
2026-10-01	116.60	117.20	115.40	115.90	115.90	56,912
2026-09-30	119.30	119.90	117.00	117.10	117.10	97,460
2026-09-29	118.40	120.00	117.70	119.30	119.30	55,560
2026-09-28	121.00	121.90	118.50	118.50	118.50	43,278
2026-09-25	119.50	121.60	119.50	120.40	120.40	51,645
2026-09-24	120.70	120.80	119.20	119.50	119.50	81,211
2026-09-23	124.10	124.10	119.80	121.10	121.10	100,575
2026-09-22	124.20	125.10	123.70	123.70	123.70	47,979
2026-09-21	127.00	127.00	124.00	124.90	124.90	51,692
2026-09-18	124.50	127.00	124.00	125.90	125.90	203,094
2026-09-17	123.50	125.70	123.50	125.70	125.70	53,447
2026-09-16	122.00	123.50	122.00	123.50	123.50	61,840
2026-09-15	123.70	123.70	122.00	122.90	122.90	51,038
2026-09-14	125.90	126.10	124.10	124.10	124.10	59,263
2026-09-11	125.10	126.30	124.50	126.10	126.10	60,243
2026-09-10	126.00	126.60	125.30	125.40	125.40	46,435
2026-09-09	127.00	128.10	125.80	126.30	126.30	31,980
2026-09-08	126.00	127.40	125.80	126.70	126.70	54,002
2026-09-07	125.60	126.20	125.20	125.70	125.70	30,957
2026-09-04	125.10	126.00	124.50	125.50	125.50	55,345
2026-09-03	122.50	125.30	122.30	125.30	125.30	59,970
2026-09-02	124.90	125.50	121.90	122.50	122.50	74,667
2026-09-01	125.50	126.80	124.50	124.60	124.60	90,440
2026-08-31	124.60	126.10	124.10	125.20	125.20	143,972
2026-08-28	126.50	127.60	125.40	125.40	125.40	57,524
2026-08-27	125.40	126.50	125.10	126.10	126.10	59,175
2026-08-26	124.50	125.90	124.10	125.80	125.80	135,748
2026-08-25	124.90	125.90	124.20	124.20	124.20	83,189
2026-08-24	125.40	126.30	124.40	124.40	124.40	105,035
2026-08-21	126.50	127.90	125.50	125.50	125.50	75,606
2026-08-20	128.60	128.90	126.40	126.40	126.40	63,344
2026-08-19	128.00	131.30	125.50	128.30	128.30	118,271
2026-08-18	132.60	133.10	130.60	131.50	131.50	63,713
2026-08-17	131.90	133.00	131.60	132.80	132.80	57,033
2026-08-14	131.10	131.80	130.60	131.00	131.00	44,412
2026-08-13	130.70	131.40	129.90	131.00	131.00	57,952
2026-08-12	132.10	132.10	129.50	130.40	130.40	59,601
2026-08-11	131.80	132.40	131.20	131.40	131.40	44,968
2026-08-10	131.80	132.60	131.30	131.60	131.60	44,010
2026-08-07	132.90	133.00	131.50	131.60	131.60	42,513
2026-08-06	132.30	133.90	131.80	132.80	132.80	50,971
2026-08-05	132.70	134.10	131.50	132.00	132.00	55,008
2026-08-04	134.50	135.30	132.50	132.60	132.60	67,513
2026-08-03	133.20	135.20	133.00	134.30	134.30	37,839
2026-07-31	134.50	135.10	133.20	133.90	133.90	65,268
2026-07-30	135.50	135.60	134.30	134.30	134.30	33,752
2026-07-29	135.20	135.80	134.20	134.50	134.50	42,416
2026-07-28	136.50	137.70	134.80	134.90	134.90	45,406

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	3.8000 CHF
2025-05-02	3.7000 CHF
2024-04-24	3.4000 CHF
2023-05-17	2.8000 CHF
2022-05-18	2.6000 CHF
2021-05-11	2.4000 CHF
2020-05-19	2.2000 CHF
2019-05-28	1.8000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.