BKW AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	146.20	147.10	145.00	145.50	141.97	74,478
2026-01-30	147.10	147.80	145.90	145.90	142.36	55,919
2026-01-29	148.20	148.40	144.40	147.60	144.02	73,851
2026-01-28	150.00	152.00	146.60	148.40	144.80	114,109
2026-01-27	153.80	155.10	153.40	155.10	151.34	52,813
2026-01-26	156.50	157.60	153.80	153.80	150.07	67,038
2026-01-23	157.90	160.30	156.50	156.50	152.71	91,577
2026-01-22	158.90	159.00	155.30	156.70	152.90	140,864
2026-01-21	154.00	157.90	153.70	157.20	153.39	149,024
2026-01-20	159.00	161.80	153.60	153.60	149.88	267,350
2026-01-19	179.00	180.20	176.10	176.30	172.03	46,309
2026-01-16	176.50	179.30	175.40	179.30	174.95	121,990
2026-01-15	174.00	177.10	174.00	176.50	172.22	47,415
2026-01-14	174.30	174.30	172.40	173.90	169.69	29,300
2026-01-13	175.60	175.60	171.80	173.30	169.10	34,657
2026-01-12	174.70	175.40	173.10	175.10	170.86	33,130
2026-01-09	175.80	175.80	173.30	174.70	170.47	17,974
2026-01-08	175.60	175.90	174.10	175.40	171.15	33,243
2026-01-07	173.90	175.40	173.30	175.40	171.15	40,092
2026-01-06	172.50	173.70	171.50	173.30	169.10	36,696
2026-01-05	171.30	173.00	169.50	173.00	168.81	62,504
2025-12-30	167.20	168.70	167.20	168.40	164.32	20,709
2025-12-29	168.80	168.80	167.20	168.20	164.12	22,524
2025-12-23	169.30	169.60	167.80	168.50	164.42	28,034
2025-12-22	167.40	169.00	166.30	169.00	164.90	31,338
2025-12-19	168.30	170.10	167.90	169.50	165.39	77,965
2025-12-18	168.00	168.10	167.00	167.20	163.15	31,555
2025-12-17	166.80	168.60	166.50	167.20	163.15	47,955
2025-12-16	168.80	168.80	166.20	166.20	162.17	46,180
2025-12-15	165.90	168.80	165.50	168.80	164.71	27,877
2025-12-12	164.40	166.20	163.80	165.70	161.68	29,936
2025-12-11	165.30	165.30	163.60	164.00	160.03	52,628
2025-12-10	166.60	167.10	165.70	165.70	161.68	29,239
2025-12-09	166.70	169.10	166.00	167.20	163.15	38,359
2025-12-08	166.60	167.00	165.20	166.90	162.86	42,640
2025-12-05	167.00	167.30	165.60	166.60	162.56	26,307
2025-12-04	166.50	167.70	166.20	167.70	163.64	32,735
2025-12-03	166.20	167.00	165.40	166.20	162.17	31,812
2025-12-02	166.40	167.70	166.00	166.90	162.86	33,522
2025-12-01	167.80	167.90	166.30	166.40	162.37	61,357
2025-11-28	167.40	168.10	166.40	167.60	163.54	52,450
2025-11-27	166.00	168.90	166.00	167.90	163.83	37,877
2025-11-26	166.10	167.00	165.10	166.50	162.46	33,217
2025-11-25	167.50	167.50	164.50	166.00	161.98	37,305
2025-11-24	164.30	166.80	163.10	166.80	162.76	125,385
2025-11-21	164.80	165.00	162.80	163.90	159.93	39,497
2025-11-20	165.10	165.80	164.10	164.50	160.51	32,512
2025-11-19	164.70	165.50	163.40	164.00	160.03	39,010
2025-11-18	165.20	165.70	163.90	164.90	160.90	46,252
2025-11-17	165.70	166.90	164.70	166.60	162.56	63,452
2025-11-14	166.10	166.30	163.20	165.40	161.39	35,093
2025-11-13	167.70	168.20	165.50	166.50	162.46	66,300
2025-11-12	168.70	169.80	166.80	167.70	163.64	47,332
2025-11-11	169.60	169.80	167.90	168.00	163.93	48,939
2025-11-10	169.30	170.90	168.30	169.00	164.90	75,138
2025-11-07	174.00	174.10	166.30	167.30	163.25	91,573
2025-11-06	178.20	178.50	175.30	178.40	174.08	31,015
2025-11-05	178.60	179.30	176.60	176.60	172.32	53,283
2025-11-04	180.70	180.70	177.40	178.30	173.98	46,322
2025-11-03	179.80	181.60	179.40	181.60	177.20	23,536

← NewerPage 4 of 21 · 1,260 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.