BKW AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	180.80	181.20	179.00	179.90	175.54	25,379
2025-10-30	179.20	181.10	179.20	180.70	176.32	27,773
2025-10-29	178.10	179.90	177.30	178.80	174.47	33,427
2025-10-28	182.10	182.10	178.60	179.00	174.66	51,367
2025-10-27	182.90	182.90	181.80	182.00	177.59	26,337
2025-10-24	183.00	183.40	180.30	182.90	178.47	32,310
2025-10-23	181.40	183.50	180.80	183.50	179.05	49,060
2025-10-22	181.20	181.80	179.80	181.00	176.61	51,014
2025-10-21	180.20	182.50	180.00	180.90	176.52	30,605
2025-10-20	180.60	181.70	180.20	180.90	176.52	25,529
2025-10-17	182.00	182.00	178.70	180.70	176.32	52,331
2025-10-16	179.60	182.40	179.50	182.40	177.98	53,060
2025-10-15	177.60	179.40	177.50	179.40	175.05	24,354
2025-10-14	176.50	178.20	176.50	178.20	173.88	32,283
2025-10-13	176.80	176.80	175.60	176.60	172.32	17,198
2025-10-10	175.90	176.90	175.30	175.30	171.05	38,265
2025-10-09	176.20	177.30	175.30	176.00	171.73	49,488
2025-10-08	174.40	176.20	174.00	176.20	171.93	37,960
2025-10-07	174.20	174.70	173.20	174.10	169.88	34,601
2025-10-06	171.70	173.70	171.10	173.70	169.49	31,402
2025-10-03	170.50	171.90	170.50	171.70	167.54	33,130
2025-10-02	169.60	170.20	168.00	169.80	165.68	58,321
2025-10-01	170.50	171.20	168.50	169.60	165.49	38,252
2025-09-30	168.50	170.30	167.90	169.90	165.78	42,616
2025-09-29	168.30	168.90	168.00	168.60	164.51	29,301
2025-09-26	167.20	169.10	167.20	167.30	163.25	33,719
2025-09-25	166.70	169.20	166.40	167.80	163.73	42,223
2025-09-24	167.20	167.70	166.20	167.20	163.15	34,329
2025-09-23	165.40	166.80	165.40	166.30	162.27	42,859
2025-09-22	164.00	165.60	164.00	164.70	160.71	49,548
2025-09-19	162.40	163.60	161.30	163.60	159.64	333,135
2025-09-18	163.00	163.00	160.80	162.30	158.37	51,299
2025-09-17	163.10	164.70	162.70	163.20	159.24	40,960
2025-09-16	166.30	166.50	164.10	164.30	160.32	48,015
2025-09-15	167.00	168.00	166.00	166.50	162.46	44,199
2025-09-12	164.50	167.60	164.50	167.60	163.54	49,317
2025-09-11	163.60	164.60	163.20	164.00	160.03	34,756
2025-09-10	163.50	164.70	163.00	163.20	159.24	33,064
2025-09-09	163.50	164.60	163.30	163.30	159.34	59,592
2025-09-08	163.20	164.50	163.00	163.00	159.05	31,388
2025-09-05	163.10	163.90	162.70	163.40	159.44	41,435
2025-09-04	161.80	164.20	161.80	162.50	158.56	49,951
2025-09-03	161.50	162.30	160.20	161.10	157.20	35,096
2025-09-02	163.50	163.70	161.40	161.40	157.49	43,125
2025-09-01	166.50	167.00	163.70	164.00	160.03	27,030
2025-08-29	166.90	168.20	165.70	166.60	162.56	49,202
2025-08-28	168.60	169.00	166.60	166.60	162.56	34,937
2025-08-27	168.20	169.60	168.20	168.20	164.12	39,968
2025-08-26	169.20	170.70	168.50	168.50	164.42	97,345
2025-08-25	170.20	171.20	169.50	169.50	165.39	39,367
2025-08-22	170.20	172.90	170.10	171.40	167.25	48,086
2025-08-21	170.60	171.90	166.50	169.60	165.49	159,679
2025-08-20	180.60	181.00	179.50	180.60	176.22	47,121
2025-08-19	178.80	179.90	178.40	179.90	175.54	53,087
2025-08-18	179.50	181.20	178.20	178.40	174.08	28,219
2025-08-15	180.50	180.90	176.20	178.80	174.47	42,595
2025-08-14	181.70	183.40	180.60	181.20	176.81	41,128
2025-08-13	181.10	182.60	180.60	180.90	176.52	28,810
2025-08-12	180.50	182.40	179.90	180.00	175.64	30,022
2025-08-11	179.80	180.90	179.50	180.20	175.83	26,021

← NewerPage 5 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.