BKW AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	159.10	160.20	156.10	157.20	153.39	54,829
2025-05-12	161.60	161.60	157.30	159.60	155.73	42,968
2025-05-09	161.20	162.90	160.50	161.80	157.88	24,611
2025-05-08	162.90	163.30	161.60	162.00	158.07	32,181
2025-05-07	164.50	165.00	162.70	163.60	159.64	44,069
2025-05-06	165.00	165.10	163.40	164.20	160.22	27,294
2025-05-05	163.10	164.10	162.30	164.10	160.12	39,226
2025-05-02	161.70	162.90	160.00	162.40	158.46	41,503
2025-04-30	163.80	165.50	163.60	165.50	157.81	83,022
2025-04-29	159.50	163.80	159.50	163.60	156.00	38,879
2025-04-28	157.20	159.10	157.20	159.10	151.71	37,169
2025-04-25	156.90	157.80	156.50	157.00	149.70	24,119
2025-04-24	155.10	157.10	154.90	157.10	149.80	48,801
2025-04-23	156.80	156.80	152.40	154.30	147.13	39,260
2025-04-22	155.80	156.50	154.40	156.50	149.23	51,804
2025-04-17	155.10	155.80	153.00	155.80	148.56	31,233
2025-04-16	155.80	156.20	154.10	155.70	148.47	52,443
2025-04-15	151.50	155.00	151.00	155.00	147.80	51,626
2025-04-14	150.90	151.10	149.60	150.80	143.79	38,401
2025-04-11	148.80	149.90	147.20	149.50	142.55	35,427
2025-04-10	155.00	155.00	146.80	146.90	140.07	63,492
2025-04-09	148.20	149.20	145.80	146.30	139.50	48,905
2025-04-08	149.70	151.90	146.70	150.10	143.13	66,790
2025-04-07	148.10	152.50	145.30	147.40	140.55	138,297
2025-04-04	163.90	166.10	153.20	153.90	146.75	153,879
2025-04-03	156.00	162.70	155.90	162.20	154.66	113,082
2025-04-02	156.20	156.40	155.20	156.20	148.94	44,643
2025-04-01	156.00	156.50	155.10	156.50	149.23	44,024
2025-03-31	153.50	155.50	153.00	154.60	147.42	73,064
2025-03-28	154.00	155.40	153.00	154.50	147.32	46,547
2025-03-27	151.10	153.80	150.30	153.10	145.99	46,946
2025-03-26	149.20	152.10	149.00	150.60	143.60	47,176
2025-03-25	148.30	150.20	148.30	149.00	142.08	35,320
2025-03-24	150.50	151.10	148.50	148.70	141.79	44,550
2025-03-21	151.00	151.50	149.50	150.50	143.51	97,719
2025-03-20	150.10	151.30	149.60	150.70	143.70	44,666
2025-03-19	153.50	153.60	150.10	150.10	143.13	46,147
2025-03-18	152.60	154.00	152.10	152.90	145.80	58,584
2025-03-17	151.60	154.10	151.60	152.90	145.80	70,166
2025-03-14	149.30	151.70	146.80	151.10	144.08	62,056
2025-03-13	149.70	150.70	147.00	148.70	141.79	61,251
2025-03-12	149.30	150.40	148.00	149.50	142.55	84,220
2025-03-11	150.00	150.10	143.70	148.00	141.12	215,251
2025-03-10	158.50	162.00	158.00	161.90	154.38	66,606
2025-03-07	155.20	158.20	154.50	158.20	150.85	47,315
2025-03-06	157.30	157.50	153.50	154.90	147.70	63,794
2025-03-05	158.40	159.80	157.10	157.50	150.18	40,092
2025-03-04	159.50	162.00	159.10	160.30	152.85	53,723
2025-03-03	158.80	159.10	157.00	159.00	151.61	51,995
2025-02-28	156.10	158.60	156.00	158.60	151.23	100,413
2025-02-27	154.80	156.90	154.40	156.40	149.13	28,785
2025-02-26	154.60	156.60	154.20	155.50	148.27	35,492
2025-02-25	154.80	155.70	154.20	155.00	147.80	38,516
2025-02-24	153.30	154.90	152.70	154.90	147.70	39,680
2025-02-21	152.60	152.60	150.40	152.40	145.32	57,349
2025-02-20	152.90	154.00	151.80	152.40	145.32	34,539
2025-02-19	151.20	153.50	151.10	152.60	145.51	34,322
2025-02-18	152.50	152.70	151.20	151.60	144.56	34,560
2025-02-17	152.80	153.30	151.70	152.60	145.51	30,280
2025-02-14	153.70	154.40	152.40	152.90	145.80	33,829

← NewerPage 7 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.