BKW AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	153.80	153.80	150.50	150.90	140.37	52,618
2023-11-28	155.40	155.60	152.70	153.70	142.97	34,889
2023-11-27	154.70	156.50	154.70	155.60	144.74	24,862
2023-11-24	154.10	155.60	154.00	155.20	144.37	20,961
2023-11-23	153.50	154.80	153.30	154.50	143.71	12,012
2023-11-22	153.50	154.60	152.80	153.80	143.06	25,922
2023-11-21	156.70	156.70	150.60	153.70	142.97	49,831
2023-11-20	154.60	157.40	154.60	157.10	146.13	22,530
2023-11-17	156.30	156.90	155.20	155.90	145.02	25,094
2023-11-16	155.40	156.70	154.60	156.00	145.11	26,431
2023-11-15	156.40	156.80	154.20	155.10	144.27	36,569
2023-11-14	154.20	156.20	153.60	156.20	145.30	27,753
2023-11-13	154.20	154.90	152.80	153.70	142.97	18,648
2023-11-10	153.80	155.90	153.40	154.50	143.71	40,579
2023-11-09	154.40	155.50	153.00	154.50	143.71	51,685
2023-11-08	153.20	154.20	152.50	153.00	142.32	23,228
2023-11-07	154.10	155.30	153.20	154.40	143.62	35,225
2023-11-06	154.70	155.40	153.30	154.20	143.44	36,271
2023-11-03	154.00	155.70	153.60	154.40	143.62	26,172
2023-11-02	154.70	154.70	152.70	153.60	142.88	33,473
2023-11-01	153.00	153.90	151.70	153.20	142.51	28,368
2023-10-31	151.50	153.00	151.20	152.60	141.95	59,213
2023-10-30	150.50	152.70	150.50	151.60	141.02	39,510
2023-10-27	152.10	153.40	150.40	150.40	139.90	40,390
2023-10-26	153.20	153.60	149.50	151.90	141.30	54,732
2023-10-25	154.10	155.30	152.90	154.50	143.71	29,458
2023-10-24	152.00	154.10	152.00	154.10	143.34	35,328
2023-10-23	151.20	152.60	150.60	152.30	141.67	33,743
2023-10-20	151.60	152.50	150.40	151.70	141.11	112,304
2023-10-19	152.70	153.60	152.00	153.10	142.41	30,085
2023-10-18	153.80	154.80	152.20	152.50	141.85	42,137
2023-10-17	157.50	158.20	154.50	155.00	144.18	37,377
2023-10-16	157.00	159.20	155.20	158.20	147.16	43,409
2023-10-13	157.20	159.50	156.50	156.80	145.85	46,760
2023-10-12	159.00	159.00	157.20	157.50	146.51	40,404
2023-10-11	157.00	159.50	157.00	159.00	147.90	33,903
2023-10-10	157.20	157.90	155.30	157.70	146.69	37,842
2023-10-09	155.50	156.40	155.10	156.00	145.11	39,436
2023-10-06	154.00	155.30	153.20	155.30	144.46	51,509
2023-10-05	154.00	154.70	152.00	154.30	143.53	58,466
2023-10-04	155.40	156.20	150.80	152.00	141.39	100,631
2023-10-03	157.40	157.90	155.00	156.20	145.30	67,808
2023-10-02	162.50	163.00	157.80	157.80	146.78	55,394
2023-09-29	160.70	163.10	160.70	161.50	150.23	77,379
2023-09-28	161.20	162.30	160.40	160.50	149.30	43,041
2023-09-27	160.10	162.50	160.10	160.60	149.39	68,888
2023-09-26	162.50	163.80	161.60	162.20	150.88	44,738
2023-09-25	163.90	164.50	162.00	162.60	151.25	37,484
2023-09-22	163.60	164.80	163.30	164.30	152.83	42,994
2023-09-21	164.00	166.10	164.00	164.90	153.39	45,901
2023-09-20	165.40	167.50	163.80	164.60	153.11	81,619
2023-09-19	163.00	165.90	163.00	165.40	153.85	72,908
2023-09-18	163.00	164.30	162.40	163.30	151.90	57,589
2023-09-15	165.50	165.90	162.50	163.90	152.46	412,653
2023-09-14	166.20	167.00	163.70	164.90	153.39	58,790
2023-09-13	163.70	166.10	162.60	166.10	154.51	79,902
2023-09-12	163.20	164.10	161.70	163.70	152.27	84,276
2023-09-11	164.60	165.40	160.10	162.70	151.34	81,281
2023-09-08	162.90	165.80	162.70	164.70	153.20	96,347
2023-09-07	152.50	162.40	152.50	162.30	150.97	122,347

← NewerPage 13 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.