BKW AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	117.40	117.40	113.20	113.20	101.23	45,130
2022-01-07	116.80	116.80	115.40	116.60	104.27	27,909
2022-01-06	117.60	118.20	115.60	116.60	104.27	38,915
2022-01-05	118.60	120.00	117.40	118.40	105.88	46,842
2022-01-04	119.60	120.60	118.60	119.20	106.59	53,499
2022-01-03	119.20	119.80	118.00	119.40	106.77	23,219
2021-12-30	119.00	119.00	118.20	118.60	106.06	15,437
2021-12-29	119.00	119.20	118.20	118.80	106.24	34,719
2021-12-28	117.40	119.00	117.20	118.80	106.24	23,158
2021-12-27	116.60	118.20	116.60	117.20	104.80	27,907
2021-12-23	118.60	118.80	116.00	116.00	103.73	49,848
2021-12-22	118.20	118.60	117.00	117.80	105.34	39,441
2021-12-21	118.00	118.80	117.60	118.40	105.88	34,413
2021-12-20	115.60	117.20	115.20	117.00	104.63	44,993
2021-12-17	118.00	118.40	116.20	117.20	104.80	53,003
2021-12-16	120.00	120.20	118.20	118.60	106.06	50,236
2021-12-15	116.60	119.20	116.60	118.80	106.24	63,981
2021-12-14	119.00	119.20	116.40	116.80	104.45	35,830
2021-12-13	118.60	119.40	118.00	119.00	106.41	33,772
2021-12-10	120.60	120.60	118.40	118.60	106.06	47,084
2021-12-09	120.60	121.20	119.40	120.40	107.67	76,073
2021-12-08	123.20	124.20	120.20	120.20	107.49	48,401
2021-12-07	120.80	123.80	120.80	122.80	109.81	76,231
2021-12-06	120.80	122.00	120.40	121.80	108.92	89,135
2021-12-03	122.60	123.00	120.80	121.40	108.56	44,152
2021-12-02	123.40	123.80	120.60	121.60	108.74	44,109
2021-12-01	125.00	125.20	123.40	125.00	111.78	58,825
2021-11-30	124.00	125.60	122.40	125.20	111.96	100,972
2021-11-29	124.80	126.40	124.60	126.20	112.85	39,539
2021-11-26	124.40	126.20	122.80	124.80	111.60	51,122
2021-11-25	126.00	126.80	125.00	126.40	113.03	26,120
2021-11-24	125.80	126.40	124.40	125.20	111.96	46,259
2021-11-23	126.00	126.20	123.60	125.60	112.32	48,344
2021-11-22	127.00	128.00	126.20	126.40	113.03	39,995
2021-11-19	127.40	128.20	126.20	126.40	113.03	43,009
2021-11-18	129.00	129.60	126.60	127.40	113.93	48,835
2021-11-17	128.00	129.60	128.00	128.80	115.18	48,471
2021-11-16	128.00	129.00	127.80	128.40	114.82	40,054
2021-11-15	126.40	128.00	126.40	128.00	114.46	39,206
2021-11-12	125.40	127.00	125.40	126.80	113.39	42,910
2021-11-11	124.80	127.20	124.60	125.40	112.14	42,097
2021-11-10	125.00	125.60	123.80	124.20	111.06	45,899
2021-11-09	125.60	126.60	124.60	125.00	111.78	42,684
2021-11-08	125.00	126.40	124.40	125.20	111.96	32,251
2021-11-05	126.60	127.00	124.40	124.80	111.60	42,354
2021-11-04	127.80	128.00	126.20	126.60	113.21	50,290
2021-11-03	125.40	127.80	125.00	126.80	113.39	53,229
2021-11-02	124.60	126.80	124.40	125.00	111.78	76,647
2021-11-01	122.60	124.40	121.60	123.80	110.71	68,795
2021-10-29	119.80	124.00	119.60	121.20	108.38	152,626
2021-10-28	117.60	119.60	116.80	118.80	106.24	40,066
2021-10-27	118.20	118.60	116.80	117.40	104.98	27,670
2021-10-26	118.00	118.40	117.20	118.00	105.52	35,733
2021-10-25	118.20	118.40	117.40	117.60	105.16	36,665
2021-10-22	116.80	119.20	116.80	118.20	105.70	49,529
2021-10-21	115.60	117.40	115.40	117.00	104.63	51,009
2021-10-20	114.20	116.20	114.00	116.00	103.73	49,573

← NewerPage 21 of 21 · 1,257 trading days

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.