BKW AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	148.20	148.20	145.00	146.10	135.90	70,069
2023-06-12	145.10	148.60	144.60	148.10	137.76	81,953
2023-06-09	143.20	145.40	142.40	145.40	135.25	73,358
2023-06-08	140.20	143.80	140.20	142.40	132.46	81,144
2023-06-07	143.60	144.40	140.40	140.70	130.88	136,799
2023-06-06	157.40	157.80	140.00	143.40	133.39	406,723
2023-06-05	162.40	163.50	161.70	163.40	151.99	64,755
2023-06-02	162.00	162.80	159.90	162.80	151.44	96,014
2023-06-01	162.60	163.30	161.50	162.90	151.53	114,941
2023-05-31	162.00	164.00	161.80	163.30	151.90	382,895
2023-05-30	162.50	163.50	161.60	162.00	150.69	78,539
2023-05-26	160.70	162.50	159.90	162.00	150.69	62,760
2023-05-25	161.00	162.60	159.80	160.60	149.39	62,423
2023-05-24	163.00	164.10	159.60	160.50	149.30	89,395
2023-05-23	163.80	165.70	162.80	163.30	151.90	112,984
2023-05-22	164.80	167.30	164.60	165.70	154.13	100,110
2023-05-19	163.00	164.70	158.80	164.70	153.20	144,017
2023-05-17	163.50	165.20	162.40	163.90	152.46	113,494
2023-05-16	166.20	167.70	165.00	167.40	153.11	78,807
2023-05-15	164.00	167.10	163.60	165.70	151.56	84,776
2023-05-12	161.00	164.30	160.80	164.10	150.09	68,048
2023-05-11	159.50	161.70	158.40	160.70	146.98	85,900
2023-05-10	158.10	160.30	157.50	160.10	146.43	58,732
2023-05-09	155.90	159.10	154.40	158.80	145.24	118,677
2023-05-08	157.30	158.10	154.40	155.60	142.32	64,631
2023-05-05	157.50	157.80	156.20	156.90	143.51	59,976
2023-05-04	154.00	157.80	153.70	157.40	143.96	107,757
2023-05-03	153.50	154.50	152.90	154.50	141.31	44,803
2023-05-02	153.00	154.50	152.40	153.40	140.31	76,578
2023-04-28	153.00	153.80	151.40	153.00	139.94	72,419
2023-04-27	153.20	153.20	151.40	152.00	139.02	83,150
2023-04-26	153.50	154.40	152.50	152.70	139.66	63,893
2023-04-25	153.40	154.30	151.90	154.00	140.85	54,530
2023-04-24	152.90	153.80	151.80	153.60	140.49	52,151
2023-04-21	151.20	153.80	151.20	153.10	140.03	90,709
2023-04-20	150.00	151.70	149.50	151.30	138.38	87,961
2023-04-19	148.20	150.40	147.90	150.20	137.38	50,063
2023-04-18	149.00	149.40	147.70	149.00	136.28	43,330
2023-04-17	147.20	149.30	147.20	149.00	136.28	51,540
2023-04-14	147.40	149.00	146.50	147.20	134.63	38,799
2023-04-13	147.80	148.80	147.00	147.20	134.63	71,070
2023-04-12	147.20	148.20	146.30	147.60	135.00	56,455
2023-04-11	148.10	149.00	146.50	146.70	134.18	74,412
2023-04-06	147.50	148.70	147.20	147.90	135.27	83,046
2023-04-05	144.00	146.60	143.50	146.20	133.72	74,140
2023-04-04	142.90	144.00	142.80	143.80	131.52	50,291
2023-04-03	144.00	144.00	142.20	142.90	130.70	40,334
2023-03-31	142.70	143.80	142.20	143.80	131.52	58,109
2023-03-30	141.20	143.50	140.50	142.90	130.70	79,395
2023-03-29	140.80	141.50	139.70	140.70	128.69	55,638
2023-03-28	141.00	142.00	139.90	140.50	128.51	60,824
2023-03-27	140.20	141.30	138.70	140.90	128.87	73,557
2023-03-24	139.20	139.80	138.20	139.70	127.77	56,943
2023-03-23	137.00	140.40	136.50	140.20	128.23	79,983
2023-03-22	136.00	137.90	134.70	137.00	125.31	69,729
2023-03-21	138.10	138.70	135.00	135.40	123.84	83,157
2023-03-20	135.00	138.80	133.60	138.20	126.40	80,815
2023-03-17	134.80	135.80	132.60	134.40	122.93	263,625
2023-03-16	132.50	135.00	129.80	135.00	123.48	105,762
2023-03-15	132.00	133.50	128.90	132.40	121.10	121,334

← NewerPage 15 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.