BKW AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 143.70 | 145.10 | 143.40 | 143.40 | 136.74 | 41,982 |
| 2024-11-12 | 145.50 | 146.50 | 143.70 | 144.50 | 137.79 | 77,870 |
| 2024-11-11 | 150.30 | 151.70 | 146.70 | 146.70 | 139.88 | 63,475 |
| 2024-11-08 | 152.00 | 154.00 | 150.00 | 150.00 | 143.03 | 55,805 |
| 2024-11-07 | 150.90 | 152.90 | 150.30 | 151.30 | 144.27 | 53,282 |
| 2024-11-06 | 154.40 | 154.60 | 149.90 | 151.10 | 144.08 | 50,688 |
| 2024-11-05 | 153.20 | 154.80 | 152.70 | 153.60 | 146.46 | 24,337 |
| 2024-11-04 | 151.50 | 153.70 | 151.50 | 153.20 | 146.08 | 34,761 |
| 2024-11-01 | 151.70 | 152.80 | 151.70 | 152.10 | 145.03 | 23,280 |
| 2024-10-31 | 152.50 | 152.60 | 150.40 | 151.60 | 144.56 | 47,267 |
| 2024-10-30 | 155.40 | 155.40 | 152.30 | 152.50 | 145.41 | 30,068 |
| 2024-10-29 | 157.00 | 157.30 | 155.10 | 155.50 | 148.27 | 28,497 |
| 2024-10-28 | 156.80 | 157.50 | 156.30 | 157.00 | 149.70 | 18,976 |
| 2024-10-25 | 155.90 | 157.50 | 155.70 | 156.80 | 149.51 | 17,614 |
| 2024-10-24 | 156.20 | 157.20 | 156.10 | 156.20 | 148.94 | 24,822 |
| 2024-10-23 | 155.00 | 157.00 | 155.00 | 156.30 | 149.04 | 25,477 |
| 2024-10-22 | 156.30 | 157.00 | 154.80 | 155.30 | 148.08 | 32,203 |
| 2024-10-21 | 157.40 | 158.20 | 156.80 | 157.00 | 149.70 | 60,931 |
| 2024-10-18 | 157.00 | 158.10 | 156.60 | 157.50 | 150.18 | 71,582 |
| 2024-10-17 | 156.40 | 158.00 | 156.20 | 157.00 | 149.70 | 25,835 |
| 2024-10-16 | 156.10 | 156.40 | 154.70 | 156.30 | 149.04 | 30,341 |
| 2024-10-15 | 155.50 | 156.90 | 155.50 | 156.20 | 148.94 | 31,486 |
| 2024-10-14 | 152.70 | 155.20 | 152.30 | 155.20 | 147.99 | 46,395 |
| 2024-10-11 | 150.40 | 152.80 | 150.20 | 152.80 | 145.70 | 27,270 |
| 2024-10-10 | 150.40 | 151.20 | 149.90 | 150.50 | 143.51 | 20,217 |
| 2024-10-09 | 150.00 | 151.60 | 150.00 | 150.40 | 143.41 | 41,819 |
| 2024-10-08 | 148.20 | 150.10 | 148.00 | 150.10 | 143.13 | 20,481 |
| 2024-10-07 | 150.40 | 150.60 | 148.30 | 148.60 | 141.70 | 33,736 |
| 2024-10-04 | 151.10 | 151.50 | 149.00 | 150.40 | 143.41 | 33,607 |
| 2024-10-03 | 150.70 | 151.40 | 150.20 | 151.10 | 144.08 | 28,075 |
| 2024-10-02 | 152.80 | 153.10 | 150.20 | 150.40 | 143.41 | 31,299 |
| 2024-10-01 | 153.70 | 153.70 | 152.30 | 152.90 | 145.80 | 27,835 |
| 2024-09-30 | 153.50 | 153.70 | 152.30 | 153.40 | 146.27 | 58,517 |
| 2024-09-27 | 152.50 | 154.00 | 152.50 | 153.60 | 146.46 | 41,190 |
| 2024-09-26 | 153.70 | 155.40 | 151.50 | 152.80 | 145.70 | 33,531 |
| 2024-09-25 | 150.50 | 153.30 | 150.40 | 153.20 | 146.08 | 31,340 |
| 2024-09-24 | 149.30 | 151.10 | 149.30 | 150.80 | 143.79 | 37,667 |
| 2024-09-23 | 149.50 | 151.90 | 149.10 | 150.60 | 143.60 | 46,944 |
| 2024-09-20 | 148.50 | 149.60 | 148.00 | 149.40 | 142.46 | 101,616 |
| 2024-09-19 | 151.50 | 151.70 | 149.50 | 149.60 | 142.65 | 54,794 |
| 2024-09-18 | 152.80 | 152.80 | 150.60 | 150.80 | 143.79 | 32,840 |
| 2024-09-17 | 153.90 | 154.40 | 152.60 | 152.90 | 145.80 | 49,272 |
| 2024-09-16 | 153.90 | 154.50 | 153.70 | 154.00 | 146.84 | 37,222 |
| 2024-09-13 | 154.50 | 155.00 | 153.70 | 154.20 | 147.04 | 26,222 |
| 2024-09-12 | 155.50 | 155.60 | 153.80 | 154.00 | 146.84 | 33,210 |
| 2024-09-11 | 156.00 | 156.00 | 154.00 | 155.50 | 148.27 | 52,172 |
| 2024-09-10 | 156.90 | 157.30 | 156.20 | 156.80 | 149.51 | 40,198 |
| 2024-09-09 | 156.40 | 156.90 | 155.70 | 156.90 | 149.61 | 27,437 |
| 2024-09-06 | 155.40 | 156.60 | 154.50 | 156.00 | 148.75 | 37,220 |
| 2024-09-05 | 156.20 | 157.00 | 154.60 | 155.60 | 148.37 | 33,467 |
| 2024-09-04 | 156.10 | 157.20 | 155.50 | 156.30 | 149.04 | 37,117 |
| 2024-09-03 | 158.80 | 159.10 | 156.70 | 156.70 | 149.42 | 21,845 |
| 2024-09-02 | 159.10 | 159.10 | 157.30 | 158.80 | 151.42 | 32,537 |
| 2024-08-30 | 157.00 | 159.60 | 157.00 | 159.60 | 152.18 | 162,365 |
| 2024-08-29 | 156.10 | 157.00 | 154.80 | 155.80 | 148.56 | 38,541 |
| 2024-08-28 | 154.30 | 156.50 | 154.30 | 156.50 | 149.23 | 35,919 |
| 2024-08-27 | 152.90 | 154.10 | 151.90 | 154.10 | 146.94 | 50,952 |
| 2024-08-26 | 153.80 | 153.90 | 152.50 | 152.90 | 145.80 | 20,925 |
| 2024-08-23 | 156.50 | 157.30 | 154.30 | 154.30 | 147.13 | 38,322 |
| 2024-08-22 | 158.30 | 158.60 | 155.00 | 156.60 | 149.32 | 49,291 |
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.