BKW AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 159.20 | 162.40 | 158.00 | 158.10 | 150.75 | 74,468 |
| 2024-08-20 | 159.40 | 159.40 | 157.10 | 157.10 | 149.80 | 29,331 |
| 2024-08-19 | 159.00 | 160.30 | 158.60 | 159.20 | 151.80 | 35,720 |
| 2024-08-16 | 159.50 | 159.70 | 158.30 | 159.30 | 151.90 | 45,021 |
| 2024-08-15 | 160.40 | 160.80 | 159.50 | 159.50 | 152.09 | 31,906 |
| 2024-08-14 | 159.10 | 160.50 | 158.30 | 159.30 | 151.90 | 33,827 |
| 2024-08-13 | 157.40 | 158.50 | 156.70 | 158.50 | 151.14 | 25,176 |
| 2024-08-12 | 157.30 | 158.10 | 156.70 | 157.20 | 149.90 | 21,275 |
| 2024-08-09 | 156.50 | 158.00 | 155.50 | 157.20 | 149.90 | 35,797 |
| 2024-08-08 | 154.90 | 156.00 | 153.40 | 156.00 | 148.75 | 32,575 |
| 2024-08-07 | 152.30 | 155.40 | 152.10 | 154.90 | 147.70 | 44,438 |
| 2024-08-06 | 152.40 | 153.70 | 150.20 | 151.00 | 143.98 | 36,325 |
| 2024-08-05 | 155.20 | 155.30 | 151.50 | 151.70 | 144.65 | 64,729 |
| 2024-08-02 | 157.60 | 160.90 | 157.40 | 158.60 | 151.23 | 87,392 |
| 2024-07-31 | 158.20 | 160.40 | 158.20 | 158.80 | 151.42 | 51,183 |
| 2024-07-30 | 157.80 | 158.30 | 156.60 | 158.10 | 150.75 | 28,232 |
| 2024-07-29 | 156.50 | 158.80 | 156.50 | 157.10 | 149.80 | 36,833 |
| 2024-07-26 | 154.60 | 156.90 | 154.50 | 156.80 | 149.51 | 35,547 |
| 2024-07-25 | 154.00 | 155.40 | 152.80 | 155.10 | 147.89 | 46,767 |
| 2024-07-24 | 153.00 | 154.30 | 152.60 | 154.20 | 147.04 | 24,230 |
| 2024-07-23 | 153.50 | 153.90 | 153.30 | 153.40 | 146.27 | 17,549 |
| 2024-07-22 | 152.30 | 154.90 | 151.90 | 153.20 | 146.08 | 34,945 |
| 2024-07-19 | 151.70 | 152.10 | 151.00 | 151.90 | 144.84 | 65,289 |
| 2024-07-18 | 151.60 | 152.90 | 150.90 | 151.70 | 144.65 | 29,729 |
| 2024-07-17 | 150.80 | 152.20 | 150.70 | 152.20 | 145.13 | 38,654 |
| 2024-07-16 | 149.60 | 151.00 | 149.20 | 151.00 | 143.98 | 28,790 |
| 2024-07-15 | 151.60 | 152.00 | 150.00 | 150.00 | 143.03 | 40,992 |
| 2024-07-12 | 151.80 | 151.80 | 150.60 | 151.50 | 144.46 | 31,598 |
| 2024-07-11 | 151.30 | 152.30 | 150.60 | 151.80 | 144.75 | 29,564 |
| 2024-07-10 | 149.10 | 150.80 | 149.10 | 150.40 | 143.41 | 29,560 |
| 2024-07-09 | 149.50 | 150.90 | 148.90 | 148.90 | 141.98 | 36,345 |
| 2024-07-08 | 149.60 | 150.50 | 149.20 | 149.20 | 142.27 | 28,847 |
| 2024-07-05 | 149.20 | 151.00 | 148.80 | 149.50 | 142.55 | 41,067 |
| 2024-07-04 | 147.50 | 149.20 | 146.80 | 149.20 | 142.27 | 50,622 |
| 2024-07-03 | 147.70 | 148.60 | 146.50 | 148.10 | 141.22 | 39,164 |
| 2024-07-02 | 146.00 | 147.50 | 144.20 | 146.80 | 139.98 | 39,585 |
| 2024-07-01 | 144.10 | 146.90 | 144.10 | 146.00 | 139.22 | 33,820 |
| 2024-06-28 | 144.30 | 145.00 | 143.30 | 143.30 | 136.64 | 31,003 |
| 2024-06-27 | 145.70 | 145.90 | 143.80 | 143.80 | 137.12 | 35,290 |
| 2024-06-26 | 144.60 | 146.50 | 144.60 | 145.70 | 138.93 | 41,153 |
| 2024-06-25 | 145.80 | 146.50 | 144.40 | 144.60 | 137.88 | 41,540 |
| 2024-06-24 | 144.80 | 146.20 | 143.70 | 146.20 | 139.41 | 34,385 |
| 2024-06-21 | 143.50 | 145.40 | 143.40 | 145.10 | 138.36 | 70,284 |
| 2024-06-20 | 141.50 | 143.80 | 141.50 | 143.60 | 136.93 | 45,997 |
| 2024-06-19 | 141.30 | 142.30 | 140.90 | 141.70 | 135.12 | 48,054 |
| 2024-06-18 | 141.00 | 142.60 | 141.00 | 141.50 | 134.93 | 31,986 |
| 2024-06-17 | 141.50 | 142.20 | 140.20 | 141.00 | 134.45 | 33,877 |
| 2024-06-14 | 140.00 | 141.40 | 138.50 | 140.70 | 134.16 | 47,897 |
| 2024-06-13 | 142.10 | 142.30 | 139.80 | 140.50 | 133.97 | 50,854 |
| 2024-06-12 | 142.60 | 143.80 | 141.80 | 142.40 | 135.78 | 28,999 |
| 2024-06-11 | 143.30 | 144.10 | 140.90 | 142.40 | 135.78 | 27,897 |
| 2024-06-10 | 142.60 | 143.50 | 141.90 | 143.30 | 136.64 | 33,517 |
| 2024-06-07 | 144.20 | 145.00 | 143.10 | 143.40 | 136.74 | 35,655 |
| 2024-06-06 | 143.50 | 145.30 | 143.40 | 144.80 | 138.07 | 46,239 |
| 2024-06-05 | 143.40 | 145.10 | 143.30 | 145.10 | 138.36 | 39,735 |
| 2024-06-04 | 141.70 | 143.70 | 141.10 | 142.90 | 136.26 | 35,646 |
| 2024-06-03 | 142.60 | 143.00 | 140.40 | 142.10 | 135.50 | 50,472 |
| 2024-05-31 | 142.10 | 142.20 | 140.80 | 142.00 | 135.40 | 137,518 |
| 2024-05-30 | 141.20 | 142.90 | 141.20 | 141.90 | 135.31 | 24,008 |
| 2024-05-29 | 141.80 | 142.80 | 141.50 | 141.70 | 135.12 | 27,808 |
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.