BKW AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	121.20	122.90	120.60	121.90	111.49	69,924
2022-09-26	120.70	121.50	119.10	121.20	110.85	59,056
2022-09-23	123.90	123.90	119.60	121.20	110.85	69,534
2022-09-22	123.30	125.00	122.20	124.30	113.69	78,005
2022-09-21	122.90	124.30	121.40	123.70	113.14	62,424
2022-09-20	123.00	123.80	121.50	122.60	112.13	65,421
2022-09-19	121.00	123.00	119.30	122.30	111.86	57,714
2022-09-16	119.80	122.40	119.80	121.30	110.95	196,252
2022-09-15	119.40	121.00	118.80	121.00	110.67	81,758
2022-09-14	119.60	119.80	118.40	119.70	109.48	32,758
2022-09-13	121.50	122.20	119.80	119.80	109.57	32,319
2022-09-12	122.40	122.40	120.50	121.60	111.22	36,717
2022-09-09	122.00	122.30	120.10	121.70	111.31	39,588
2022-09-08	118.60	121.20	117.40	120.90	110.58	47,313
2022-09-07	119.00	119.80	116.00	119.20	109.02	73,309
2022-09-06	119.00	122.90	118.80	119.60	109.39	102,013
2022-09-05	117.00	117.00	115.10	116.70	106.74	64,225
2022-09-02	117.70	118.20	115.70	117.80	107.74	58,916
2022-09-01	117.30	118.40	116.80	117.30	107.29	47,805
2022-08-31	118.10	119.50	117.40	118.60	108.48	55,284
2022-08-30	118.70	119.20	117.30	117.80	107.74	37,400
2022-08-29	119.30	119.80	116.80	118.00	107.93	60,537
2022-08-26	120.00	120.80	118.70	119.50	109.30	24,499
2022-08-25	117.00	119.80	116.90	119.60	109.39	42,072
2022-08-24	114.90	116.90	114.20	116.60	106.65	20,633
2022-08-23	116.00	116.00	113.90	114.60	104.82	28,344
2022-08-22	115.50	116.20	113.70	115.60	105.73	32,731
2022-08-19	114.60	115.40	113.70	115.10	105.27	43,607
2022-08-18	113.90	114.90	113.30	114.30	104.54	29,892
2022-08-17	114.50	115.10	112.40	113.60	103.90	24,665
2022-08-16	114.60	115.40	113.50	114.90	105.09	26,317
2022-08-15	113.80	115.20	113.20	114.40	104.63	21,355
2022-08-12	113.00	114.10	112.70	113.00	103.35	19,535
2022-08-11	112.60	113.20	111.90	113.10	103.45	27,377
2022-08-10	112.00	112.40	111.10	112.20	102.62	33,461
2022-08-09	111.20	112.20	110.30	111.80	102.26	21,311
2022-08-08	112.20	112.90	110.70	111.60	102.07	24,042
2022-08-05	111.80	113.00	111.60	111.80	102.26	35,207
2022-08-04	112.10	113.10	111.80	111.90	102.35	47,258
2022-08-03	111.30	113.00	110.30	111.80	102.26	42,627
2022-08-02	108.10	111.20	108.00	111.10	101.62	56,078
2022-07-29	108.20	109.10	107.50	108.00	98.781	78,020
2022-07-28	108.60	109.20	107.00	107.60	98.415	39,847
2022-07-27	107.40	108.40	106.00	108.10	98.872	36,403
2022-07-26	107.20	107.40	106.20	106.80	97.683	24,243
2022-07-25	106.70	107.20	105.50	106.90	97.775	30,915
2022-07-22	105.30	107.20	105.30	106.70	97.592	15,554
2022-07-21	106.20	106.90	105.40	105.70	96.677	26,383
2022-07-20	106.60	107.20	106.00	106.10	97.043	25,724
2022-07-19	105.70	107.50	105.50	106.40	97.317	29,870
2022-07-18	103.70	106.40	103.10	105.80	96.768	26,998
2022-07-15	102.60	104.20	102.60	103.70	94.848	51,864
2022-07-14	104.10	104.50	102.50	103.40	94.573	20,430
2022-07-13	104.50	104.80	102.60	104.10	95.214	34,177
2022-07-12	105.20	105.40	102.70	104.50	95.579	35,898
2022-07-11	102.60	105.30	102.20	104.80	95.854	37,618
2022-07-08	102.80	104.30	102.50	103.60	94.756	29,710
2022-07-07	101.90	103.50	101.60	103.00	94.207	29,490
2022-07-06	102.00	102.40	100.70	101.90	93.201	17,818
2022-07-05	100.90	101.40	100.30	100.60	92.012	22,715

← NewerPage 18 of 22 · 1,262 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.