BKW AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 136.30 | 136.50 | 135.30 | 135.70 | 135.70 | 39,419 |
| 2026-07-24 | 137.00 | 137.00 | 135.70 | 136.10 | 136.10 | 38,884 |
| 2026-07-23 | 138.50 | 139.20 | 135.80 | 135.80 | 135.80 | 50,946 |
| 2026-07-22 | 138.10 | 139.60 | 137.30 | 138.70 | 138.70 | 44,772 |
| 2026-07-21 | 137.80 | 138.40 | 135.30 | 137.30 | 137.30 | 62,836 |
| 2026-07-20 | 136.10 | 138.30 | 135.70 | 138.30 | 138.30 | 45,768 |
| 2026-07-17 | 135.00 | 137.20 | 135.00 | 136.50 | 136.50 | 33,742 |
| 2026-07-16 | 136.00 | 137.00 | 134.60 | 134.60 | 134.60 | 51,793 |
| 2026-07-15 | 135.00 | 137.50 | 134.80 | 136.80 | 136.80 | 49,210 |
| 2026-07-14 | 134.30 | 135.70 | 133.80 | 135.70 | 135.70 | 53,502 |
| 2026-07-13 | 133.20 | 134.50 | 132.50 | 133.70 | 133.70 | 33,717 |
| 2026-07-10 | 131.20 | 132.60 | 131.20 | 132.50 | 132.50 | 39,514 |
| 2026-07-09 | 131.90 | 132.40 | 130.80 | 131.90 | 131.90 | 49,626 |
| 2026-07-08 | 130.60 | 132.20 | 130.10 | 131.90 | 131.90 | 42,452 |
| 2026-07-07 | 132.50 | 132.60 | 131.10 | 131.10 | 131.10 | 48,679 |
| 2026-07-06 | 133.30 | 133.30 | 130.30 | 131.50 | 131.50 | 83,142 |
| 2026-07-03 | 133.90 | 134.40 | 132.00 | 133.70 | 133.70 | 71,394 |
| 2026-07-02 | 133.10 | 135.10 | 132.80 | 134.30 | 134.30 | 107,014 |
| 2026-07-01 | 135.40 | 135.60 | 131.00 | 133.20 | 133.20 | 101,549 |
| 2026-06-30 | 136.40 | 137.10 | 135.90 | 136.30 | 136.30 | 56,242 |
| 2026-06-29 | 138.00 | 138.00 | 136.10 | 136.10 | 136.10 | 66,872 |
| 2026-06-26 | 138.60 | 139.30 | 137.60 | 137.60 | 137.60 | 49,996 |
| 2026-06-25 | 136.30 | 139.00 | 136.30 | 138.60 | 138.60 | 145,171 |
| 2026-06-24 | 137.10 | 137.40 | 135.10 | 136.20 | 136.20 | 63,987 |
| 2026-06-23 | 135.80 | 137.70 | 135.50 | 137.70 | 137.70 | 55,415 |
| 2026-06-22 | 135.30 | 136.00 | 134.60 | 136.00 | 136.00 | 57,390 |
| 2026-06-19 | 137.20 | 137.20 | 135.00 | 135.40 | 135.40 | 71,756 |
| 2026-06-18 | 137.60 | 137.80 | 134.50 | 137.40 | 137.40 | 74,867 |
| 2026-06-17 | 136.70 | 138.20 | 135.00 | 137.90 | 137.90 | 108,941 |
| 2026-06-16 | 138.40 | 139.00 | 136.00 | 137.10 | 137.10 | 113,687 |
| 2026-06-15 | 139.80 | 140.60 | 135.40 | 138.00 | 138.00 | 73,931 |
| 2026-06-12 | 140.00 | 140.70 | 138.30 | 139.00 | 139.00 | 62,344 |
| 2026-06-11 | 140.00 | 140.60 | 138.80 | 139.50 | 139.50 | 68,594 |
| 2026-06-10 | 144.50 | 145.10 | 140.00 | 140.00 | 140.00 | 75,590 |
| 2026-06-09 | 144.00 | 145.70 | 143.30 | 144.90 | 144.90 | 41,231 |
| 2026-06-08 | 147.10 | 147.50 | 143.20 | 144.40 | 144.40 | 55,699 |
| 2026-06-05 | 147.00 | 147.90 | 146.30 | 146.30 | 146.30 | 65,110 |
| 2026-06-04 | 147.00 | 148.40 | 146.20 | 146.60 | 146.60 | 51,191 |
| 2026-06-03 | 149.00 | 150.20 | 147.30 | 147.60 | 147.60 | 66,650 |
| 2026-06-02 | 148.10 | 149.50 | 147.80 | 148.40 | 148.40 | 41,189 |
| 2026-06-01 | 147.70 | 149.40 | 147.20 | 148.20 | 148.20 | 62,171 |
| 2026-05-29 | 146.00 | 148.00 | 145.90 | 148.00 | 148.00 | 222,182 |
| 2026-05-28 | 146.40 | 147.80 | 146.00 | 146.30 | 146.30 | 44,069 |
| 2026-05-27 | 148.70 | 149.30 | 146.10 | 146.50 | 146.50 | 61,172 |
| 2026-05-26 | 149.00 | 150.10 | 148.80 | 149.10 | 149.10 | 40,430 |
| 2026-05-22 | 148.40 | 149.00 | 147.20 | 148.20 | 148.20 | 41,032 |
| 2026-05-21 | 147.50 | 150.20 | 147.10 | 148.50 | 148.50 | 59,790 |
| 2026-05-20 | 149.00 | 149.40 | 147.00 | 147.80 | 147.80 | 40,936 |
| 2026-05-19 | 150.00 | 151.00 | 149.50 | 149.50 | 149.50 | 35,680 |
| 2026-05-18 | 149.40 | 150.10 | 148.00 | 149.40 | 149.40 | 52,623 |
| 2026-05-15 | 150.40 | 152.00 | 148.40 | 149.70 | 149.70 | 44,219 |
| 2026-05-13 | 149.70 | 151.70 | 149.10 | 149.20 | 149.20 | 51,630 |
| 2026-05-12 | 150.90 | 152.10 | 149.20 | 150.90 | 150.90 | 59,323 |
| 2026-05-11 | 151.00 | 153.00 | 150.80 | 151.80 | 151.80 | 55,626 |
| 2026-05-08 | 152.00 | 152.90 | 150.90 | 151.20 | 151.20 | 30,102 |
| 2026-05-07 | 154.20 | 154.20 | 152.10 | 152.90 | 152.90 | 45,105 |
| 2026-05-06 | 156.00 | 157.10 | 154.20 | 154.20 | 154.20 | 58,124 |
| 2026-05-05 | 155.00 | 157.40 | 154.10 | 155.20 | 155.20 | 30,952 |
| 2026-05-04 | 156.70 | 156.70 | 155.00 | 155.50 | 155.50 | 40,708 |
| 2026-04-30 | 153.00 | 157.20 | 152.10 | 156.20 | 156.20 | 58,453 |
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.