BKW AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	126.70	127.50	126.00	126.20	115.43	31,383
2022-12-16	128.30	128.40	124.80	126.60	115.79	108,186
2022-12-15	128.60	131.50	128.40	128.40	117.44	86,169
2022-12-14	129.00	130.20	128.60	130.00	118.90	84,563
2022-12-13	129.30	130.40	126.60	129.10	118.08	72,075
2022-12-12	127.40	129.60	127.20	129.10	118.08	54,783
2022-12-09	126.20	127.80	125.50	127.50	116.62	48,209
2022-12-08	125.30	126.20	123.90	126.10	115.34	44,778
2022-12-07	124.00	125.80	123.50	125.20	114.51	68,300
2022-12-06	123.10	124.40	122.90	124.30	113.69	40,013
2022-12-05	122.80	123.10	121.60	122.80	112.32	42,772
2022-12-02	123.90	124.80	122.50	122.90	112.41	104,756
2022-12-01	123.50	125.20	122.80	123.80	113.23	84,062
2022-11-30	125.00	125.20	119.10	122.30	111.86	1,702,320
2022-11-29	120.10	121.80	116.90	117.90	107.84	91,352
2022-11-28	121.50	122.70	119.00	119.30	109.12	98,544
2022-11-25	125.00	125.00	122.10	122.10	111.68	47,956
2022-11-24	123.40	124.90	123.00	124.40	113.78	46,440
2022-11-23	122.20	123.90	121.50	123.50	112.96	50,477
2022-11-22	123.80	123.80	122.10	122.30	111.86	58,380
2022-11-21	122.80	124.80	122.30	123.40	112.87	85,231
2022-11-18	119.80	122.60	119.10	122.60	112.13	86,557
2022-11-17	118.40	119.80	118.10	118.70	108.57	65,422
2022-11-16	117.80	118.90	117.50	118.20	108.11	39,156
2022-11-15	114.20	117.60	114.20	117.60	107.56	89,284
2022-11-14	116.80	117.20	114.00	114.40	104.63	65,056
2022-11-11	124.40	124.80	116.50	117.30	107.29	135,264
2022-11-10	116.00	119.80	115.50	118.90	108.75	77,672
2022-11-09	117.00	117.70	115.80	117.00	107.01	39,813
2022-11-08	117.30	118.10	116.20	116.90	106.92	69,959
2022-11-07	118.60	119.60	116.90	117.70	107.65	48,310
2022-11-04	118.70	119.20	116.50	118.40	108.29	57,668
2022-11-03	116.30	118.60	115.30	118.50	108.38	45,674
2022-11-02	117.50	117.70	116.20	117.10	107.10	35,562
2022-11-01	116.70	118.20	116.20	117.10	107.10	45,433
2022-10-31	115.70	117.00	114.90	116.80	106.83	57,529
2022-10-28	115.80	116.60	115.30	115.60	105.73	48,285
2022-10-27	116.80	117.50	115.50	116.40	106.46	35,204
2022-10-26	116.70	118.00	115.80	117.30	107.29	60,703
2022-10-25	115.20	117.70	114.70	116.90	106.92	55,170
2022-10-24	111.30	116.90	111.30	115.90	106.01	112,050
2022-10-21	112.60	112.70	109.70	110.10	100.70	226,403
2022-10-20	113.20	114.30	112.60	113.50	103.81	59,578
2022-10-19	118.70	118.70	110.30	112.90	103.26	149,613
2022-10-18	119.00	121.30	118.20	118.80	108.66	87,007
2022-10-17	118.30	119.00	117.60	118.10	108.02	65,375
2022-10-14	118.60	121.30	117.90	117.90	107.84	62,149
2022-10-13	119.60	120.10	115.40	117.60	107.56	75,744
2022-10-12	122.30	122.30	119.60	119.90	109.66	63,400
2022-10-11	123.10	124.70	122.00	122.60	112.13	88,712
2022-10-10	124.10	124.10	121.40	123.70	113.14	71,744
2022-10-07	125.90	126.80	124.50	124.70	114.06	57,320
2022-10-06	125.80	126.00	124.10	125.80	115.06	58,834
2022-10-05	127.50	128.90	123.60	125.50	114.79	84,329
2022-10-04	124.80	128.30	124.30	128.30	117.35	171,144
2022-10-03	117.20	123.90	117.10	123.40	112.87	73,292
2022-09-30	116.90	118.90	116.10	118.10	108.02	55,165
2022-09-29	118.20	119.30	116.40	117.60	107.56	70,857
2022-09-28	121.50	121.80	117.80	118.50	108.38	84,886
2022-09-27	121.20	122.90	120.60	121.90	111.49	69,924

← NewerPage 17 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.