BKW AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-04-29	159.30	160.00	156.00	156.80	153.00	47,785

← NewerPage 2 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.