BKW AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	132.00	133.50	128.90	132.40	121.10	121,334
2023-03-14	130.90	133.60	129.00	130.30	119.18	66,992
2023-03-13	130.40	130.40	126.10	129.30	118.26	64,991
2023-03-10	129.20	130.90	129.10	129.90	118.81	63,407
2023-03-09	128.40	130.00	127.90	129.20	118.17	49,404
2023-03-08	128.40	128.40	126.60	128.40	117.44	67,932
2023-03-07	129.00	129.50	127.80	128.10	117.16	59,031
2023-03-06	130.00	130.00	126.90	127.60	116.71	68,323
2023-03-03	135.20	135.20	129.40	129.80	118.72	60,002
2023-03-02	131.10	134.20	129.80	134.10	122.65	66,916
2023-03-01	137.10	139.10	130.80	130.80	119.63	140,883
2023-02-28	135.60	137.50	135.30	137.40	125.67	115,458
2023-02-27	134.90	136.80	134.80	136.20	124.57	36,427
2023-02-24	134.30	136.50	134.30	135.10	123.57	28,951
2023-02-23	135.40	136.20	134.30	134.30	122.84	58,840
2023-02-22	135.40	135.50	134.10	135.10	123.57	19,360
2023-02-21	134.20	135.90	134.10	135.40	123.84	82,961
2023-02-20	134.60	135.80	134.10	134.50	123.02	52,289
2023-02-17	131.60	134.60	131.40	134.40	122.93	49,681
2023-02-16	132.80	133.80	131.90	132.50	121.19	49,185
2023-02-15	130.70	132.50	130.50	132.30	121.01	30,971
2023-02-14	132.30	132.70	131.10	131.20	120.00	33,044
2023-02-13	132.10	132.50	131.00	131.60	120.37	38,931
2023-02-10	132.00	132.80	130.90	131.90	120.64	45,656
2023-02-09	132.50	133.20	131.40	132.80	121.46	27,329
2023-02-08	133.40	133.80	131.10	131.70	120.46	49,642
2023-02-07	131.60	133.70	131.10	133.70	122.29	67,438
2023-02-06	131.70	131.90	130.20	131.90	120.64	54,710
2023-02-03	130.40	131.60	130.00	131.60	120.37	46,309
2023-02-02	131.60	131.60	129.80	130.50	119.36	43,614
2023-02-01	131.80	132.70	131.10	131.30	120.09	51,595
2023-01-31	132.20	133.40	131.10	131.40	120.18	60,844
2023-01-30	130.20	133.10	130.20	132.70	121.37	40,834
2023-01-27	132.70	132.70	130.50	132.10	120.82	57,380
2023-01-26	133.20	133.80	132.40	133.00	121.65	43,494
2023-01-25	132.90	133.30	132.00	132.70	121.37	41,934
2023-01-24	132.10	133.10	132.00	133.00	121.65	48,548
2023-01-23	131.00	132.40	129.80	132.30	121.01	58,073
2023-01-20	132.20	133.40	130.50	131.60	120.37	258,218
2023-01-19	133.00	134.00	132.30	132.30	121.01	100,174
2023-01-18	133.70	134.70	133.20	133.40	122.01	48,652
2023-01-17	132.40	134.30	132.00	133.90	122.47	58,424
2023-01-16	131.10	131.40	129.30	130.70	119.54	63,331
2023-01-13	132.30	133.30	130.40	131.10	119.91	71,005
2023-01-12	131.80	132.60	128.90	132.20	120.91	76,421
2023-01-11	131.40	133.00	131.10	132.10	120.82	46,536
2023-01-10	131.50	132.20	129.80	131.70	120.46	61,860
2023-01-09	133.20	133.60	130.60	132.10	120.82	87,318
2023-01-06	127.80	133.30	126.40	133.20	121.83	86,426
2023-01-05	132.00	132.50	127.80	127.80	116.89	111,008
2023-01-04	135.00	136.20	133.00	133.00	121.65	134,325
2023-01-03	127.30	129.20	126.00	128.10	117.16	45,733
2022-12-30	127.40	127.80	126.30	126.50	115.70	31,763
2022-12-29	126.40	128.40	126.00	128.10	117.16	24,854
2022-12-28	127.10	127.90	126.30	126.60	115.79	23,676
2022-12-27	127.20	128.20	126.70	127.40	116.52	16,500
2022-12-23	126.70	127.80	125.80	126.80	115.98	23,307
2022-12-22	127.00	128.40	126.50	127.00	116.16	49,442
2022-12-21	125.70	128.00	125.70	127.60	116.71	59,463
2022-12-20	125.20	126.40	124.50	125.70	114.97	50,122

← NewerPage 16 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.