BKW AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 153.30 | 154.50 | 151.90 | 154.20 | 147.04 | 36,968 |
| 2025-02-12 | 154.90 | 155.30 | 151.70 | 152.90 | 145.80 | 32,880 |
| 2025-02-11 | 155.30 | 157.10 | 154.80 | 154.90 | 147.70 | 39,125 |
| 2025-02-10 | 153.70 | 154.30 | 153.00 | 154.30 | 147.13 | 33,659 |
| 2025-02-07 | 152.60 | 154.50 | 152.60 | 153.10 | 145.99 | 37,992 |
| 2025-02-06 | 157.60 | 157.80 | 151.90 | 152.30 | 145.22 | 37,289 |
| 2025-02-05 | 156.00 | 157.10 | 155.60 | 156.80 | 149.51 | 35,147 |
| 2025-02-04 | 155.60 | 156.20 | 154.40 | 156.20 | 148.94 | 22,550 |
| 2025-02-03 | 153.80 | 156.00 | 153.80 | 155.90 | 148.66 | 28,310 |
| 2025-01-31 | 155.80 | 155.80 | 154.60 | 155.60 | 148.37 | 44,023 |
| 2025-01-30 | 154.00 | 155.20 | 153.50 | 155.10 | 147.89 | 40,078 |
| 2025-01-29 | 152.80 | 154.20 | 151.50 | 154.00 | 146.84 | 46,439 |
| 2025-01-28 | 154.30 | 155.20 | 152.20 | 152.20 | 145.13 | 43,079 |
| 2025-01-27 | 153.70 | 155.30 | 151.70 | 152.10 | 145.03 | 41,962 |
| 2025-01-24 | 157.00 | 157.10 | 153.40 | 153.70 | 146.56 | 50,280 |
| 2025-01-23 | 157.10 | 158.00 | 156.70 | 157.20 | 149.90 | 45,641 |
| 2025-01-22 | 157.50 | 157.80 | 156.70 | 157.10 | 149.80 | 44,548 |
| 2025-01-21 | 156.30 | 157.30 | 155.60 | 157.30 | 149.99 | 51,045 |
| 2025-01-20 | 157.40 | 157.70 | 156.30 | 156.50 | 149.23 | 27,942 |
| 2025-01-17 | 156.40 | 157.50 | 155.80 | 157.50 | 150.18 | 84,918 |
| 2025-01-16 | 154.40 | 155.00 | 152.90 | 155.00 | 147.80 | 29,301 |
| 2025-01-15 | 154.40 | 155.20 | 153.10 | 154.60 | 147.42 | 40,861 |
| 2025-01-14 | 154.00 | 154.40 | 152.80 | 153.60 | 146.46 | 37,569 |
| 2025-01-13 | 153.20 | 155.10 | 152.40 | 153.80 | 146.65 | 32,335 |
| 2025-01-10 | 155.90 | 155.90 | 152.80 | 154.10 | 146.94 | 39,997 |
| 2025-01-09 | 156.20 | 157.40 | 155.70 | 156.00 | 148.75 | 26,171 |
| 2025-01-08 | 156.60 | 157.10 | 154.30 | 155.90 | 148.66 | 40,271 |
| 2025-01-07 | 155.00 | 157.50 | 154.90 | 157.30 | 149.99 | 50,427 |
| 2025-01-06 | 158.40 | 158.70 | 154.70 | 155.30 | 148.08 | 52,643 |
| 2025-01-03 | 151.30 | 159.80 | 151.30 | 158.70 | 151.33 | 87,163 |
| 2024-12-30 | 151.70 | 151.70 | 150.20 | 150.20 | 143.22 | 45,917 |
| 2024-12-27 | 150.10 | 151.70 | 149.90 | 151.70 | 144.65 | 26,514 |
| 2024-12-23 | 147.60 | 150.80 | 147.40 | 150.40 | 143.41 | 41,660 |
| 2024-12-20 | 146.30 | 148.30 | 146.00 | 147.40 | 140.55 | 112,062 |
| 2024-12-19 | 146.50 | 147.20 | 145.70 | 146.90 | 140.07 | 44,271 |
| 2024-12-18 | 148.60 | 148.90 | 147.20 | 147.40 | 140.55 | 46,877 |
| 2024-12-17 | 148.40 | 149.00 | 147.10 | 148.40 | 141.50 | 53,859 |
| 2024-12-16 | 150.40 | 150.90 | 148.20 | 149.00 | 142.08 | 40,233 |
| 2024-12-13 | 150.60 | 151.60 | 150.30 | 150.30 | 143.32 | 26,190 |
| 2024-12-12 | 150.50 | 152.20 | 150.50 | 150.80 | 143.79 | 37,011 |
| 2024-12-11 | 151.00 | 151.80 | 150.40 | 150.60 | 143.60 | 28,478 |
| 2024-12-10 | 152.40 | 152.40 | 150.60 | 151.20 | 144.17 | 31,988 |
| 2024-12-09 | 153.10 | 153.10 | 149.70 | 150.70 | 143.70 | 31,729 |
| 2024-12-06 | 153.90 | 154.40 | 153.00 | 153.40 | 146.27 | 28,276 |
| 2024-12-05 | 154.10 | 154.80 | 152.60 | 154.10 | 146.94 | 45,701 |
| 2024-12-04 | 152.50 | 153.90 | 151.20 | 153.90 | 146.75 | 66,859 |
| 2024-12-03 | 151.70 | 152.90 | 151.30 | 152.20 | 145.13 | 41,701 |
| 2024-12-02 | 151.00 | 152.50 | 150.70 | 151.50 | 144.46 | 39,134 |
| 2024-11-29 | 152.40 | 152.90 | 150.90 | 151.40 | 144.37 | 25,727 |
| 2024-11-28 | 152.00 | 152.70 | 151.50 | 152.00 | 144.94 | 32,140 |
| 2024-11-27 | 150.90 | 151.90 | 150.00 | 151.60 | 144.56 | 58,221 |
| 2024-11-26 | 151.10 | 151.10 | 149.80 | 150.50 | 143.51 | 29,599 |
| 2024-11-25 | 149.20 | 151.50 | 149.00 | 151.20 | 144.17 | 132,115 |
| 2024-11-22 | 148.50 | 150.00 | 148.00 | 149.40 | 142.46 | 45,903 |
| 2024-11-21 | 148.10 | 148.40 | 147.00 | 148.30 | 141.41 | 40,446 |
| 2024-11-20 | 149.50 | 149.50 | 146.70 | 147.90 | 141.03 | 48,173 |
| 2024-11-19 | 149.50 | 150.00 | 147.70 | 148.40 | 141.50 | 33,529 |
| 2024-11-18 | 148.30 | 149.20 | 147.10 | 149.20 | 142.27 | 60,781 |
| 2024-11-15 | 146.40 | 148.00 | 146.00 | 147.40 | 140.55 | 55,369 |
| 2024-11-14 | 144.00 | 148.20 | 144.00 | 147.60 | 140.74 | 41,402 |
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.