Berner Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 425.00 | 426.50 | 422.00 | 422.50 | 422.50 | 2,923 |
| 2026-10-15 | 422.50 | 426.50 | 416.00 | 426.50 | 426.50 | 4,782 |
| 2026-10-14 | 426.00 | 428.00 | 420.50 | 420.50 | 420.50 | 4,257 |
| 2026-10-13 | 422.00 | 427.50 | 420.00 | 427.50 | 427.50 | 6,817 |
| 2026-10-12 | 422.50 | 423.50 | 415.00 | 422.50 | 422.50 | 3,484 |
| 2026-10-09 | 415.50 | 423.00 | 415.50 | 420.50 | 420.50 | 3,859 |
| 2026-10-08 | 416.00 | 422.50 | 414.00 | 417.00 | 417.00 | 4,424 |
| 2026-10-07 | 416.00 | 416.00 | 410.00 | 415.50 | 415.50 | 2,975 |
| 2026-10-06 | 416.50 | 421.00 | 414.00 | 414.00 | 414.00 | 3,959 |
| 2026-10-05 | 410.00 | 417.00 | 409.00 | 414.50 | 414.50 | 2,835 |
| 2026-10-02 | 405.50 | 410.50 | 403.00 | 410.00 | 410.00 | 3,813 |
| 2026-10-01 | 402.50 | 405.00 | 399.00 | 405.00 | 405.00 | 3,149 |
| 2026-09-30 | 409.00 | 409.50 | 401.00 | 406.00 | 406.00 | 4,349 |
| 2026-09-29 | 414.00 | 415.00 | 406.50 | 408.50 | 408.50 | 2,772 |
| 2026-09-28 | 419.50 | 422.00 | 414.00 | 415.50 | 415.50 | 4,424 |
| 2026-09-25 | 419.00 | 422.00 | 415.00 | 416.50 | 416.50 | 6,035 |
| 2026-09-24 | 406.50 | 416.50 | 404.00 | 415.50 | 415.50 | 7,382 |
| 2026-09-23 | 407.00 | 408.50 | 402.50 | 408.50 | 408.50 | 2,999 |
| 2026-09-22 | 407.50 | 410.00 | 405.00 | 406.50 | 406.50 | 3,637 |
| 2026-09-21 | 402.50 | 410.00 | 400.50 | 407.50 | 407.50 | 2,793 |
| 2026-09-18 | 398.00 | 407.50 | 397.50 | 402.00 | 402.00 | 15,607 |
| 2026-09-17 | 403.00 | 403.00 | 396.00 | 401.00 | 401.00 | 3,769 |
| 2026-09-16 | 410.00 | 411.00 | 403.00 | 403.50 | 403.50 | 4,780 |
| 2026-09-15 | 400.50 | 409.50 | 399.50 | 409.00 | 409.00 | 6,692 |
| 2026-09-14 | 394.00 | 404.00 | 394.00 | 400.50 | 400.50 | 4,008 |
| 2026-09-11 | 392.00 | 394.00 | 389.00 | 392.50 | 392.50 | 4,832 |
| 2026-09-10 | 396.00 | 397.50 | 390.50 | 390.50 | 390.50 | 2,832 |
| 2026-09-09 | 405.00 | 405.00 | 393.50 | 396.50 | 396.50 | 3,302 |
| 2026-09-08 | 406.00 | 408.00 | 400.00 | 404.50 | 404.50 | 4,904 |
| 2026-09-07 | 399.50 | 407.50 | 396.50 | 406.00 | 406.00 | 3,842 |
| 2026-09-04 | 404.00 | 404.00 | 399.00 | 400.50 | 400.50 | 4,462 |
| 2026-09-03 | 398.00 | 405.00 | 397.50 | 405.00 | 405.00 | 6,913 |
| 2026-09-02 | 396.00 | 400.00 | 393.50 | 398.00 | 398.00 | 3,202 |
| 2026-09-01 | 392.00 | 398.00 | 392.00 | 396.00 | 396.00 | 3,037 |
| 2026-08-31 | 391.00 | 396.00 | 389.50 | 392.00 | 392.00 | 3,903 |
| 2026-08-28 | 394.50 | 397.50 | 391.00 | 391.00 | 391.00 | 2,211 |
| 2026-08-27 | 388.50 | 396.50 | 388.00 | 394.50 | 394.50 | 4,167 |
| 2026-08-26 | 400.00 | 400.00 | 390.00 | 390.00 | 390.00 | 5,454 |
| 2026-08-25 | 387.00 | 399.00 | 384.50 | 399.00 | 399.00 | 4,372 |
| 2026-08-24 | 385.50 | 394.50 | 385.50 | 387.00 | 387.00 | 4,229 |
| 2026-08-21 | 383.00 | 386.00 | 380.50 | 384.50 | 384.50 | 3,937 |
| 2026-08-20 | 380.00 | 384.50 | 378.50 | 383.50 | 383.50 | 4,054 |
| 2026-08-19 | 378.00 | 380.50 | 373.50 | 380.50 | 380.50 | 2,186 |
| 2026-08-18 | 371.00 | 380.00 | 371.00 | 378.00 | 378.00 | 2,464 |
| 2026-08-17 | 373.00 | 379.00 | 371.50 | 374.00 | 374.00 | 3,423 |
| 2026-08-14 | 375.50 | 378.00 | 370.50 | 374.50 | 374.50 | 4,259 |
| 2026-08-13 | 370.00 | 373.00 | 365.00 | 373.00 | 373.00 | 3,650 |
| 2026-08-12 | 366.00 | 372.50 | 361.00 | 368.00 | 368.00 | 5,998 |
| 2026-08-11 | 375.00 | 375.00 | 368.50 | 370.00 | 370.00 | 4,590 |
| 2026-08-10 | 375.50 | 375.50 | 370.00 | 373.00 | 373.00 | 3,626 |
| 2026-08-07 | 379.50 | 381.50 | 374.50 | 377.00 | 377.00 | 4,467 |
| 2026-08-06 | 380.00 | 383.50 | 378.00 | 383.00 | 383.00 | 1,782 |
| 2026-08-05 | 378.00 | 381.00 | 374.50 | 379.50 | 379.50 | 3,558 |
| 2026-08-04 | 384.00 | 384.00 | 378.50 | 380.50 | 380.50 | 2,271 |
| 2026-08-03 | 385.00 | 385.50 | 380.00 | 382.00 | 382.00 | 3,257 |
| 2026-07-31 | 384.00 | 387.50 | 380.00 | 385.50 | 385.50 | 4,153 |
| 2026-07-30 | 381.00 | 386.00 | 379.50 | 384.00 | 384.00 | 2,930 |
| 2026-07-29 | 386.50 | 386.50 | 379.00 | 382.00 | 382.00 | 4,338 |
| 2026-07-28 | 386.00 | 387.00 | 381.50 | 386.00 | 386.00 | 1,844 |
| 2026-07-27 | 384.00 | 386.00 | 379.00 | 384.00 | 384.00 | 2,632 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-15 | 10.8000 CHF |
| 2025-05-15 | 10.4000 CHF |
| 2024-05-23 | 10.0000 CHF |
| 2023-05-19 | 9.6000 CHF |
| 2022-05-19 | 9.2000 CHF |
| 2021-05-20 | 8.8000 CHF |
| 2020-05-14 | 8.4000 CHF |
| 2019-05-16 | 8.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.