BKW AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	125.70	126.60	122.30	124.60	115.90	102,048
2024-02-26	130.20	131.30	126.60	126.80	117.95	72,642
2024-02-23	131.70	132.30	131.00	131.80	122.60	45,695
2024-02-22	132.30	133.60	131.60	131.60	122.41	50,515
2024-02-21	132.30	133.20	130.80	131.80	122.60	53,405
2024-02-20	133.60	133.70	132.10	133.00	123.72	46,842
2024-02-19	133.10	134.20	132.10	133.50	124.18	30,519
2024-02-16	131.30	133.20	131.30	133.20	123.90	35,530
2024-02-15	131.60	133.90	131.60	133.00	123.72	38,402
2024-02-14	130.80	132.30	130.50	131.80	122.60	37,117
2024-02-13	131.80	133.20	131.00	131.10	121.95	67,156
2024-02-12	131.50	133.40	130.90	131.40	122.23	53,002
2024-02-09	133.60	134.30	129.40	131.20	122.04	109,778
2024-02-08	135.00	137.30	134.50	134.80	125.39	61,641
2024-02-07	133.60	134.90	133.10	134.40	125.02	71,645
2024-02-06	136.50	136.50	132.90	133.40	124.09	53,764
2024-02-05	138.70	139.60	136.10	136.50	126.97	54,301
2024-02-02	139.50	141.10	138.80	138.80	129.11	44,562
2024-02-01	137.10	138.90	136.60	138.60	128.92	58,411
2024-01-31	136.90	137.80	136.10	137.50	127.90	87,369
2024-01-30	133.00	136.50	132.70	136.50	126.97	86,916
2024-01-29	135.20	135.20	133.30	134.30	124.93	68,344
2024-01-26	136.50	136.80	134.00	134.60	125.20	51,227
2024-01-25	136.00	137.70	135.20	136.30	126.79	69,232
2024-01-24	138.50	138.90	136.70	136.70	127.16	76,740
2024-01-23	142.30	142.50	138.10	138.30	128.65	81,924
2024-01-22	143.00	144.60	142.00	142.60	132.65	94,212
2024-01-19	142.40	142.90	141.30	142.90	132.92	186,031
2024-01-18	146.00	146.10	142.20	143.50	133.48	72,381
2024-01-17	147.40	147.40	145.60	146.90	136.65	67,438
2024-01-16	149.80	150.40	147.70	148.10	137.76	72,807
2024-01-15	153.00	153.00	149.50	150.00	139.53	47,238
2024-01-12	152.10	153.50	151.60	153.30	142.60	26,400
2024-01-11	151.80	153.30	151.70	151.70	141.11	23,441
2024-01-10	152.70	153.30	150.60	152.60	141.95	39,915
2024-01-09	153.10	154.00	151.70	153.20	142.51	27,380
2024-01-08	150.90	152.90	150.90	152.90	142.23	38,166
2024-01-05	149.20	151.40	148.70	151.30	140.74	27,242
2024-01-04	149.00	149.60	147.60	149.30	138.88	37,643
2024-01-03	149.90	151.50	147.20	147.40	137.11	45,003
2023-12-29	148.20	149.50	147.90	149.50	139.06	30,661
2023-12-28	149.20	149.40	147.30	148.10	137.76	21,396
2023-12-27	150.40	150.40	149.00	149.60	139.16	31,450
2023-12-22	150.20	150.70	149.20	150.00	139.53	31,268
2023-12-21	151.40	151.50	149.50	149.50	139.06	37,584
2023-12-20	153.60	153.60	150.70	152.00	141.39	40,128
2023-12-19	154.00	154.50	152.20	153.90	143.16	28,313
2023-12-18	156.50	157.00	153.70	153.70	142.97	34,980
2023-12-15	157.60	159.20	157.40	158.80	147.71	80,126
2023-12-14	159.10	160.70	157.50	158.30	147.25	48,601
2023-12-13	155.00	158.90	155.00	158.50	147.44	58,424
2023-12-12	154.00	158.00	154.00	155.40	144.55	69,401
2023-12-11	152.70	154.00	152.10	153.50	142.78	37,194
2023-12-08	152.00	153.20	151.60	152.10	141.48	65,893
2023-12-07	152.80	152.80	150.70	152.20	141.58	34,681
2023-12-06	154.60	155.00	151.70	152.80	142.13	32,161
2023-12-05	154.00	155.20	153.90	154.80	143.99	30,318
2023-12-04	154.40	154.50	152.30	154.00	143.25	31,748
2023-12-01	154.10	154.80	152.70	154.80	143.99	26,275
2023-11-30	150.50	154.50	149.80	154.40	143.62	171,433

← NewerPage 12 of 21 · 1,257 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.