BKW AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	159.30	160.00	156.00	156.80	153.00	47,785
2026-04-28	159.00	161.40	158.50	160.30	156.42	47,396
2026-04-27	159.10	160.10	158.40	159.50	155.63	43,978
2026-04-24	159.10	160.30	158.70	159.70	155.83	38,301
2026-04-23	159.70	159.80	158.40	158.80	154.95	29,924
2026-04-22	157.80	160.80	157.80	159.70	155.83	47,911
2026-04-21	158.00	158.70	157.10	157.80	153.98	39,712
2026-04-20	157.90	158.90	156.40	157.30	153.49	44,656
2026-04-17	158.30	159.00	155.30	157.60	153.78	213,216
2026-04-16	158.60	158.90	157.30	158.50	154.66	38,552
2026-04-15	158.50	159.00	157.00	158.30	154.46	44,739
2026-04-14	157.80	158.70	157.30	158.50	154.66	36,783
2026-04-13	157.90	159.20	156.40	157.80	153.98	47,023
2026-04-10	159.90	161.40	157.60	158.60	154.76	82,933
2026-04-09	158.40	161.60	158.40	159.80	155.93	93,691
2026-04-08	162.80	162.80	158.60	160.20	156.32	82,708
2026-04-07	161.10	162.70	160.20	160.40	156.51	83,071
2026-04-02	157.00	161.10	156.80	161.10	157.20	64,341
2026-04-01	155.40	158.40	155.20	157.50	153.68	58,239
2026-03-31	155.00	156.50	154.40	156.20	152.41	78,629
2026-03-30	150.30	155.00	150.30	155.00	151.24	64,470
2026-03-27	151.00	151.40	149.30	150.60	146.95	57,019
2026-03-26	151.00	152.20	150.40	151.10	147.44	76,610
2026-03-25	151.80	152.50	150.40	151.70	148.02	77,064
2026-03-24	149.20	150.70	148.30	150.50	146.85	47,512
2026-03-23	147.80	152.30	147.60	148.50	144.90	68,216
2026-03-20	153.40	154.50	150.70	151.10	147.44	323,022
2026-03-19	151.00	153.40	151.00	153.20	149.49	106,731
2026-03-18	154.40	154.40	152.00	152.10	148.41	64,415
2026-03-17	150.80	154.90	150.50	153.20	149.49	63,992
2026-03-16	150.00	150.60	147.90	149.80	146.17	70,510
2026-03-13	151.00	153.10	148.70	150.50	146.85	72,769
2026-03-12	149.70	152.80	147.50	152.40	148.71	63,432
2026-03-11	148.00	150.50	145.70	149.50	145.88	102,002
2026-03-10	149.50	150.40	147.70	149.00	145.39	59,758
2026-03-09	145.00	148.00	143.80	147.40	143.83	72,179
2026-03-06	145.60	147.40	144.40	146.80	143.24	61,660
2026-03-05	147.30	148.90	145.10	145.10	141.58	52,391
2026-03-04	147.00	148.60	146.90	147.50	143.93	54,350
2026-03-03	151.80	151.80	146.20	147.20	143.63	69,932
2026-03-02	150.00	154.00	149.50	153.00	149.29	120,622
2026-02-27	147.70	151.40	147.00	151.40	147.73	135,286
2026-02-26	147.90	148.90	147.00	148.00	144.41	39,113
2026-02-25	145.00	149.20	144.80	149.20	145.58	74,197
2026-02-24	144.90	147.50	144.30	145.30	141.78	67,061
2026-02-23	147.50	147.60	143.80	144.20	140.71	55,605
2026-02-20	147.70	149.80	146.80	147.70	144.12	66,435
2026-02-19	150.10	150.40	146.50	146.50	142.95	65,703
2026-02-18	148.80	152.80	147.70	151.30	147.63	69,543
2026-02-17	147.40	148.70	147.20	148.70	145.10	54,985
2026-02-16	147.50	149.30	146.50	147.50	143.93	55,458
2026-02-13	150.00	150.00	146.10	146.80	143.24	64,471
2026-02-12	150.50	151.20	147.00	148.30	144.71	61,246
2026-02-11	150.20	151.30	149.50	150.90	147.24	64,887
2026-02-10	149.00	150.00	148.50	149.80	146.17	81,474
2026-02-09	147.30	148.80	147.00	148.30	144.71	55,871
2026-02-06	145.70	147.10	145.20	147.10	143.54	63,810
2026-02-05	145.50	146.60	144.60	145.30	141.78	50,857
2026-02-04	144.70	146.90	143.70	145.20	141.68	48,968
2026-02-03	145.60	145.70	142.50	144.20	140.71	90,151

← NewerPage 3 of 5 · 250 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.