BKW AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	99.550	101.80	99.300	101.60	92.927	20,840
2022-06-30	100.20	100.70	98.950	99.700	91.189	30,471
2022-06-29	101.60	102.00	99.800	101.40	92.744	27,617
2022-06-28	101.00	102.00	100.30	102.00	93.293	33,358
2022-06-27	100.20	101.40	99.750	100.80	92.195	32,689
2022-06-24	98.900	100.10	98.850	99.950	91.418	26,297
2022-06-23	98.200	98.550	96.700	98.400	90.000	24,016
2022-06-22	98.750	99.350	97.200	98.700	90.275	40,024
2022-06-21	100.10	101.00	99.150	99.150	90.686	32,114
2022-06-20	100.00	101.40	99.000	100.00	91.464	21,207
2022-06-17	100.40	101.10	99.100	99.850	91.326	49,285
2022-06-16	101.50	102.00	98.450	100.10	91.555	49,539
2022-06-15	101.80	102.70	100.50	102.00	93.293	40,497
2022-06-14	103.00	103.50	100.50	100.70	92.104	51,118
2022-06-13	106.50	106.60	102.70	103.10	94.299	48,893
2022-06-10	107.70	108.00	105.40	107.20	98.049	70,469
2022-06-09	107.90	109.50	107.90	108.40	99.146	32,668
2022-06-08	111.00	111.80	107.60	108.70	99.421	30,135
2022-06-07	113.60	113.60	111.00	111.00	101.52	27,111
2022-06-03	112.50	114.20	112.50	112.90	103.26	12,481
2022-06-02	110.80	113.60	110.60	112.30	102.71	44,018
2022-06-01	109.60	109.90	106.30	109.40	100.06	58,076
2022-05-31	112.80	114.20	109.20	109.20	99.878	52,478
2022-05-30	115.20	115.80	112.90	113.40	103.72	32,669
2022-05-27	116.40	116.40	114.00	114.70	104.91	28,762
2022-05-25	115.60	117.00	114.00	115.60	105.73	33,118
2022-05-24	115.90	117.50	115.60	115.80	105.91	37,882
2022-05-23	115.40	117.20	115.00	116.50	106.55	42,729
2022-05-20	114.30	116.70	112.30	115.40	105.55	62,360
2022-05-19	115.00	115.00	112.20	113.60	103.90	33,987
2022-05-18	115.40	116.50	114.10	115.30	105.46	43,019
2022-05-17	118.20	118.20	116.10	116.60	104.27	34,734
2022-05-16	115.50	118.40	115.10	117.70	105.25	35,743
2022-05-13	115.30	115.50	113.80	115.40	103.20	28,586
2022-05-12	114.10	115.60	113.90	114.60	102.48	35,222
2022-05-11	114.50	116.40	113.40	116.10	103.82	32,067
2022-05-10	114.20	114.20	111.30	113.40	101.41	61,685
2022-05-09	113.80	114.90	112.40	112.70	100.78	42,879
2022-05-06	113.20	114.60	112.80	114.60	102.48	32,897
2022-05-05	114.90	115.50	113.60	114.00	101.94	19,477
2022-05-04	114.30	114.90	112.90	114.40	102.30	28,002
2022-05-03	113.90	115.40	113.50	114.00	101.94	25,065
2022-05-02	118.40	118.40	113.70	113.80	101.76	45,284
2022-04-29	117.60	120.10	117.20	119.20	106.59	39,587
2022-04-28	116.00	118.30	115.80	117.80	105.34	34,438
2022-04-27	113.50	115.00	111.80	114.90	102.75	31,124
2022-04-26	115.00	115.40	112.80	112.80	100.87	18,748
2022-04-25	111.80	115.20	111.60	115.00	102.84	32,900
2022-04-22	112.80	114.30	112.40	113.40	101.41	217,393
2022-04-21	113.50	114.20	112.90	114.00	101.94	32,136
2022-04-20	112.30	114.30	110.40	113.50	101.50	39,486
2022-04-19	111.20	112.50	110.60	112.20	100.33	37,975
2022-04-14	111.20	111.70	110.20	111.60	99.797	52,706
2022-04-13	110.60	111.50	110.30	111.40	99.618	28,390
2022-04-12	110.70	111.00	109.40	111.00	99.261	27,981
2022-04-11	111.40	111.60	110.10	111.20	99.440	58,668
2022-04-08	113.00	113.80	111.40	111.60	99.797	34,253
2022-04-07	113.20	114.00	112.10	112.80	100.87	23,763
2022-04-06	116.20	116.20	111.90	112.80	100.87	56,190
2022-04-05	114.30	116.60	113.90	115.90	103.64	32,813

← NewerPage 19 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.