BKW AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	150.70	153.00	150.10	152.60	141.95	42,194
2023-09-05	154.50	158.00	149.70	150.60	140.09	59,979
2023-09-04	153.00	153.20	151.20	151.30	140.74	33,956
2023-09-01	152.20	154.80	152.00	153.00	142.32	53,270
2023-08-31	156.70	158.00	151.70	152.00	141.39	127,706
2023-08-30	158.20	158.60	154.60	157.00	146.04	51,636
2023-08-29	158.00	159.10	157.50	159.10	147.99	62,050
2023-08-28	157.80	159.10	157.10	157.70	146.69	30,820
2023-08-25	158.00	159.10	156.50	157.50	146.51	46,968
2023-08-24	158.00	159.70	157.70	158.50	147.44	39,343
2023-08-23	155.50	157.90	155.40	157.90	146.88	33,752
2023-08-22	153.40	154.30	153.20	154.30	143.53	25,600
2023-08-21	152.50	153.80	152.20	152.70	142.04	26,173
2023-08-18	152.90	153.30	151.40	152.80	142.13	40,395
2023-08-17	155.00	155.00	152.00	152.50	141.85	42,701
2023-08-16	156.90	157.10	154.60	154.90	144.09	46,906
2023-08-15	157.50	157.90	156.00	156.80	145.85	26,896
2023-08-14	157.10	157.50	154.20	157.20	146.23	37,263
2023-08-11	159.00	159.40	156.80	157.60	146.60	36,651
2023-08-10	160.00	160.90	158.80	160.00	148.83	36,134
2023-08-09	159.00	160.50	157.40	160.00	148.83	44,928
2023-08-08	155.40	158.90	155.40	158.40	147.34	51,636
2023-08-07	154.90	156.60	153.80	156.50	145.58	32,863
2023-08-04	153.90	156.40	153.50	155.50	144.65	33,712
2023-08-03	155.80	155.80	153.40	154.50	143.71	30,470
2023-08-02	155.40	156.00	154.50	155.50	144.65	64,467
2023-07-31	154.80	157.10	154.80	156.10	145.20	38,921
2023-07-28	156.60	156.80	153.50	154.90	144.09	28,009
2023-07-27	155.70	158.00	154.80	158.00	146.97	56,857
2023-07-26	155.10	155.70	153.50	155.60	144.74	39,446
2023-07-25	153.80	155.70	152.80	155.50	144.65	31,297
2023-07-24	155.90	156.50	153.70	153.90	143.16	31,369
2023-07-21	154.50	156.80	154.20	156.60	145.67	155,575
2023-07-20	151.60	154.50	151.60	154.50	143.71	48,946
2023-07-19	152.00	152.90	151.10	151.90	141.30	30,131
2023-07-18	152.30	154.10	151.00	151.00	140.46	29,170
2023-07-17	153.30	154.80	152.20	152.40	141.76	42,044
2023-07-14	149.10	152.40	149.10	152.40	141.76	35,591
2023-07-13	147.00	151.50	147.00	150.30	139.81	46,229
2023-07-12	153.10	153.10	146.40	147.30	137.02	104,262
2023-07-11	153.10	153.80	152.00	152.80	142.13	32,143
2023-07-10	152.70	154.00	151.20	152.30	141.67	28,109
2023-07-07	151.30	154.50	150.30	153.30	142.60	61,248
2023-07-06	153.30	154.40	151.20	151.70	141.11	41,702
2023-07-05	153.10	155.70	152.90	154.10	143.34	84,517
2023-07-04	154.50	154.80	151.60	154.00	143.25	46,657
2023-07-03	157.50	157.80	155.10	155.10	144.27	50,441
2023-06-30	156.00	158.00	154.90	158.00	146.97	105,915
2023-06-29	154.10	155.60	153.30	155.60	144.74	66,769
2023-06-28	153.50	154.40	152.50	154.10	143.34	41,563
2023-06-27	152.00	153.70	151.50	153.00	142.32	30,334
2023-06-26	152.30	152.60	149.90	151.70	141.11	44,056
2023-06-23	151.80	152.30	149.60	152.10	141.48	68,939
2023-06-22	151.90	152.40	150.80	152.00	141.39	45,016
2023-06-21	151.20	152.70	150.60	152.20	141.58	52,420
2023-06-20	150.00	152.90	150.00	151.50	140.92	70,579
2023-06-19	150.90	151.60	149.20	149.90	139.44	42,169
2023-06-16	148.60	152.30	148.00	151.90	141.30	99,920
2023-06-15	146.50	149.20	146.20	148.60	138.23	45,646
2023-06-14	146.00	148.90	145.80	148.30	137.95	50,658

← NewerPage 14 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.