BKW AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	115.60	115.70	114.20	114.50	102.39	25,052
2022-04-01	116.80	116.90	114.60	114.80	102.66	37,419
2022-03-31	115.20	117.00	115.20	116.00	103.73	32,647
2022-03-30	116.00	116.80	115.00	116.40	104.09	32,230
2022-03-29	116.20	116.40	114.80	115.60	103.37	36,233
2022-03-28	114.20	116.40	114.20	115.20	103.02	58,773
2022-03-25	114.80	115.20	113.60	114.00	101.94	39,740
2022-03-24	114.00	115.00	113.80	114.40	102.30	57,591
2022-03-23	117.00	117.20	113.20	113.40	101.41	52,669
2022-03-22	115.00	117.00	113.80	116.60	104.27	75,859
2022-03-21	114.60	115.00	112.80	114.60	102.48	45,710
2022-03-18	113.20	114.40	111.40	114.20	102.12	129,233
2022-03-17	113.00	114.80	112.40	112.60	100.69	61,204
2022-03-16	114.80	116.20	112.00	113.00	101.05	62,168
2022-03-15	115.00	115.60	111.80	112.60	100.69	83,790
2022-03-14	120.40	120.80	116.20	116.40	104.09	61,075
2022-03-11	117.60	119.80	116.80	118.40	105.88	84,937
2022-03-10	118.00	118.40	113.60	116.00	103.73	64,248
2022-03-09	114.80	117.00	113.80	117.00	104.63	71,797
2022-03-08	111.00	115.40	111.00	113.20	101.23	104,984
2022-03-07	107.20	111.60	106.20	111.60	99.797	97,687
2022-03-04	111.60	112.60	108.40	108.80	97.293	48,156
2022-03-03	114.20	114.60	112.00	112.20	100.33	45,061
2022-03-02	115.00	116.60	114.00	114.40	102.30	67,503
2022-03-01	116.00	116.20	113.40	115.80	103.55	70,143
2022-02-28	110.40	116.40	110.40	115.80	103.55	86,471
2022-02-25	107.40	111.20	106.60	111.20	99.440	63,929
2022-02-24	105.00	107.00	103.40	107.00	95.684	59,512
2022-02-23	107.20	108.00	106.00	106.40	95.147	43,147
2022-02-22	102.80	107.00	102.60	106.60	95.326	51,205
2022-02-21	107.00	107.20	103.60	104.40	93.359	35,098
2022-02-18	107.20	107.80	105.40	106.20	94.968	47,570
2022-02-17	107.00	108.40	106.60	107.60	96.220	45,692
2022-02-16	108.80	109.00	106.40	107.20	95.863	21,763
2022-02-15	105.80	109.00	105.40	108.40	96.936	34,278
2022-02-14	108.00	108.00	105.40	105.60	94.432	28,104
2022-02-11	107.40	109.20	105.60	108.60	97.114	56,954
2022-02-10	107.80	108.00	106.40	107.60	96.220	35,310
2022-02-09	107.40	108.60	106.80	107.20	95.863	65,359
2022-02-08	108.40	109.00	106.00	106.40	95.147	34,729
2022-02-07	109.00	109.20	107.80	108.80	97.293	29,145
2022-02-04	110.40	110.40	109.00	109.00	97.472	36,665
2022-02-03	112.00	112.00	109.20	109.60	98.009	41,197
2022-02-02	111.40	111.80	110.60	111.60	99.797	26,953
2022-02-01	110.80	112.20	110.40	110.80	99.082	43,725
2022-01-31	109.20	110.60	109.00	110.00	98.366	37,319
2022-01-28	108.80	109.20	107.20	108.60	97.114	35,998
2022-01-27	108.80	110.00	108.40	109.20	97.651	38,390
2022-01-26	109.40	110.80	109.20	109.60	98.009	30,407
2022-01-25	108.20	110.00	107.60	109.40	97.830	74,819
2022-01-24	109.80	110.00	107.00	108.00	96.578	54,718
2022-01-21	111.20	111.20	109.60	110.40	98.724	46,120
2022-01-20	110.80	112.40	110.80	111.80	99.976	31,291
2022-01-19	111.00	112.20	110.60	111.20	99.440	24,211
2022-01-18	113.60	113.60	111.20	112.00	100.15	39,901
2022-01-17	110.40	114.20	110.20	113.40	101.41	40,189
2022-01-14	114.80	114.80	110.60	110.80	99.082	80,342
2022-01-13	113.40	115.40	113.20	115.40	103.20	45,831
2022-01-12	114.00	114.40	113.00	114.00	101.94	46,868
2022-01-11	114.40	114.80	113.60	113.80	101.76	38,981

← NewerPage 20 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.