BKW AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 119.20 | 120.70 | 119.20 | 119.60 | 119.60 | 42,775 |
| 2026-10-15 | 120.10 | 120.80 | 119.10 | 119.60 | 119.60 | 47,692 |
| 2026-10-14 | 119.30 | 121.00 | 118.80 | 119.80 | 119.80 | 51,983 |
| 2026-10-13 | 118.40 | 119.30 | 118.30 | 119.30 | 119.30 | 56,488 |
| 2026-10-12 | 117.60 | 118.50 | 117.10 | 118.10 | 118.10 | 39,253 |
| 2026-10-09 | 117.80 | 117.80 | 116.50 | 117.50 | 117.50 | 47,241 |
| 2026-10-08 | 117.60 | 117.80 | 116.00 | 116.70 | 116.70 | 61,278 |
| 2026-10-07 | 117.10 | 118.00 | 116.10 | 116.50 | 116.50 | 69,327 |
| 2026-10-06 | 117.40 | 118.80 | 116.60 | 116.90 | 116.90 | 58,250 |
| 2026-10-05 | 116.00 | 117.80 | 116.00 | 117.40 | 117.40 | 43,675 |
| 2026-10-02 | 115.90 | 116.90 | 115.10 | 116.90 | 116.90 | 67,824 |
| 2026-10-01 | 116.60 | 117.20 | 115.40 | 115.90 | 115.90 | 56,912 |
| 2026-09-30 | 119.30 | 119.90 | 117.00 | 117.10 | 117.10 | 97,460 |
| 2026-09-29 | 118.40 | 120.00 | 117.70 | 119.30 | 119.30 | 55,560 |
| 2026-09-28 | 121.00 | 121.90 | 118.50 | 118.50 | 118.50 | 43,278 |
| 2026-09-25 | 119.50 | 121.60 | 119.50 | 120.40 | 120.40 | 51,645 |
| 2026-09-24 | 120.70 | 120.80 | 119.20 | 119.50 | 119.50 | 81,211 |
| 2026-09-23 | 124.10 | 124.10 | 119.80 | 121.10 | 121.10 | 100,575 |
| 2026-09-22 | 124.20 | 125.10 | 123.70 | 123.70 | 123.70 | 47,979 |
| 2026-09-21 | 127.00 | 127.00 | 124.00 | 124.90 | 124.90 | 51,692 |
| 2026-09-18 | 124.50 | 127.00 | 124.00 | 125.90 | 125.90 | 203,094 |
| 2026-09-17 | 123.50 | 125.70 | 123.50 | 125.70 | 125.70 | 53,447 |
| 2026-09-16 | 122.00 | 123.50 | 122.00 | 123.50 | 123.50 | 61,840 |
| 2026-09-15 | 123.70 | 123.70 | 122.00 | 122.90 | 122.90 | 51,038 |
| 2026-09-14 | 125.90 | 126.10 | 124.10 | 124.10 | 124.10 | 59,263 |
| 2026-09-11 | 125.10 | 126.30 | 124.50 | 126.10 | 126.10 | 60,243 |
| 2026-09-10 | 126.00 | 126.60 | 125.30 | 125.40 | 125.40 | 46,435 |
| 2026-09-09 | 127.00 | 128.10 | 125.80 | 126.30 | 126.30 | 31,980 |
| 2026-09-08 | 126.00 | 127.40 | 125.80 | 126.70 | 126.70 | 54,002 |
| 2026-09-07 | 125.60 | 126.20 | 125.20 | 125.70 | 125.70 | 30,957 |
| 2026-09-04 | 125.10 | 126.00 | 124.50 | 125.50 | 125.50 | 55,345 |
| 2026-09-03 | 122.50 | 125.30 | 122.30 | 125.30 | 125.30 | 59,970 |
| 2026-09-02 | 124.90 | 125.50 | 121.90 | 122.50 | 122.50 | 74,667 |
| 2026-09-01 | 125.50 | 126.80 | 124.50 | 124.60 | 124.60 | 90,440 |
| 2026-08-31 | 124.60 | 126.10 | 124.10 | 125.20 | 125.20 | 143,972 |
| 2026-08-28 | 126.50 | 127.60 | 125.40 | 125.40 | 125.40 | 57,524 |
| 2026-08-27 | 125.40 | 126.50 | 125.10 | 126.10 | 126.10 | 59,175 |
| 2026-08-26 | 124.50 | 125.90 | 124.10 | 125.80 | 125.80 | 135,748 |
| 2026-08-25 | 124.90 | 125.90 | 124.20 | 124.20 | 124.20 | 83,189 |
| 2026-08-24 | 125.40 | 126.30 | 124.40 | 124.40 | 124.40 | 105,035 |
| 2026-08-21 | 126.50 | 127.90 | 125.50 | 125.50 | 125.50 | 75,606 |
| 2026-08-20 | 128.60 | 128.90 | 126.40 | 126.40 | 126.40 | 63,344 |
| 2026-08-19 | 128.00 | 131.30 | 125.50 | 128.30 | 128.30 | 118,271 |
| 2026-08-18 | 132.60 | 133.10 | 130.60 | 131.50 | 131.50 | 63,713 |
| 2026-08-17 | 131.90 | 133.00 | 131.60 | 132.80 | 132.80 | 57,033 |
| 2026-08-14 | 131.10 | 131.80 | 130.60 | 131.00 | 131.00 | 44,412 |
| 2026-08-13 | 130.70 | 131.40 | 129.90 | 131.00 | 131.00 | 57,952 |
| 2026-08-12 | 132.10 | 132.10 | 129.50 | 130.40 | 130.40 | 59,601 |
| 2026-08-11 | 131.80 | 132.40 | 131.20 | 131.40 | 131.40 | 44,968 |
| 2026-08-10 | 131.80 | 132.60 | 131.30 | 131.60 | 131.60 | 44,010 |
| 2026-08-07 | 132.90 | 133.00 | 131.50 | 131.60 | 131.60 | 42,513 |
| 2026-08-06 | 132.30 | 133.90 | 131.80 | 132.80 | 132.80 | 50,971 |
| 2026-08-05 | 132.70 | 134.10 | 131.50 | 132.00 | 132.00 | 55,008 |
| 2026-08-04 | 134.50 | 135.30 | 132.50 | 132.60 | 132.60 | 67,513 |
| 2026-08-03 | 133.20 | 135.20 | 133.00 | 134.30 | 134.30 | 37,839 |
| 2026-07-31 | 134.50 | 135.10 | 133.20 | 133.90 | 133.90 | 65,268 |
| 2026-07-30 | 135.50 | 135.60 | 134.30 | 134.30 | 134.30 | 33,752 |
| 2026-07-29 | 135.20 | 135.80 | 134.20 | 134.50 | 134.50 | 42,416 |
| 2026-07-28 | 136.50 | 137.70 | 134.80 | 134.90 | 134.90 | 45,406 |
| 2026-07-27 | 136.30 | 136.50 | 135.30 | 135.70 | 135.70 | 39,419 |
Page 1 of 3 · 127 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.