Berner Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 240.00 | 240.00 | 235.00 | 236.00 | 219.64 | 4,453 |
| 2024-05-24 | 242.00 | 242.00 | 238.00 | 238.00 | 221.50 | 6,392 |
| 2024-05-23 | 243.00 | 245.00 | 241.00 | 242.00 | 225.22 | 6,252 |
| 2024-05-22 | 251.00 | 252.00 | 249.00 | 250.00 | 223.36 | 3,059 |
| 2024-05-21 | 253.00 | 253.00 | 251.00 | 253.00 | 226.04 | 2,977 |
| 2024-05-17 | 251.00 | 253.00 | 250.00 | 252.00 | 225.15 | 2,868 |
| 2024-05-16 | 250.00 | 251.00 | 249.00 | 249.00 | 222.47 | 1,168 |
| 2024-05-15 | 249.00 | 251.00 | 248.00 | 249.00 | 222.47 | 2,564 |
| 2024-05-14 | 251.00 | 251.00 | 248.00 | 248.00 | 221.57 | 2,699 |
| 2024-05-13 | 252.00 | 253.00 | 250.00 | 250.00 | 223.36 | 3,753 |
| 2024-05-10 | 252.00 | 253.00 | 251.00 | 253.00 | 226.04 | 2,147 |
| 2024-05-08 | 252.00 | 253.00 | 249.00 | 251.00 | 224.25 | 1,657 |
| 2024-05-07 | 252.00 | 253.00 | 250.00 | 251.00 | 224.25 | 4,132 |
| 2024-05-06 | 251.00 | 253.00 | 250.00 | 253.00 | 226.04 | 2,494 |
| 2024-05-03 | 252.00 | 252.00 | 249.00 | 250.00 | 223.36 | 2,398 |
| 2024-05-02 | 250.00 | 251.00 | 250.00 | 251.00 | 224.25 | 1,691 |
| 2024-04-30 | 252.00 | 252.00 | 250.00 | 251.00 | 224.25 | 1,723 |
| 2024-04-29 | 250.00 | 252.00 | 249.00 | 252.00 | 225.15 | 1,826 |
| 2024-04-26 | 247.00 | 250.00 | 247.00 | 250.00 | 223.36 | 1,729 |
| 2024-04-25 | 243.00 | 250.00 | 242.00 | 248.00 | 221.57 | 3,795 |
| 2024-04-24 | 244.00 | 245.00 | 242.00 | 244.00 | 218.00 | 2,006 |
| 2024-04-23 | 245.00 | 245.00 | 241.00 | 243.00 | 217.11 | 3,623 |
| 2024-04-22 | 249.00 | 249.00 | 245.00 | 245.00 | 218.89 | 2,571 |
| 2024-04-19 | 247.00 | 249.00 | 246.00 | 249.00 | 222.47 | 995 |
| 2024-04-18 | 250.00 | 250.00 | 247.00 | 249.00 | 222.47 | 1,336 |
| 2024-04-17 | 245.00 | 249.00 | 245.00 | 249.00 | 222.47 | 1,296 |
| 2024-04-16 | 248.00 | 248.00 | 245.00 | 246.00 | 219.79 | 2,564 |
| 2024-04-15 | 249.00 | 249.00 | 247.00 | 248.00 | 221.57 | 979 |
| 2024-04-12 | 249.00 | 249.00 | 246.00 | 248.00 | 221.57 | 1,302 |
| 2024-04-11 | 249.00 | 249.00 | 246.00 | 248.00 | 221.57 | 1,623 |
| 2024-04-10 | 249.00 | 250.00 | 247.00 | 248.00 | 221.57 | 1,885 |
| 2024-04-09 | 247.00 | 250.00 | 247.00 | 249.00 | 222.47 | 2,409 |
| 2024-04-08 | 248.00 | 248.00 | 246.00 | 248.00 | 221.57 | 2,006 |
| 2024-04-05 | 247.00 | 248.00 | 245.00 | 247.00 | 220.68 | 1,147 |
| 2024-04-04 | 247.00 | 248.00 | 245.00 | 247.00 | 220.68 | 2,548 |
| 2024-04-03 | 245.00 | 246.00 | 244.00 | 246.00 | 219.79 | 880 |
| 2024-04-02 | 246.00 | 246.00 | 243.00 | 246.00 | 219.79 | 3,194 |
| 2024-03-28 | 244.00 | 246.00 | 243.00 | 244.00 | 218.00 | 1,433 |
| 2024-03-27 | 245.00 | 246.00 | 243.00 | 245.00 | 218.89 | 2,743 |
| 2024-03-26 | 242.00 | 245.00 | 242.00 | 245.00 | 218.89 | 3,617 |
| 2024-03-25 | 241.00 | 243.00 | 241.00 | 243.00 | 217.11 | 1,844 |
| 2024-03-22 | 243.00 | 243.00 | 241.00 | 241.00 | 215.32 | 1,643 |
| 2024-03-21 | 242.00 | 243.00 | 241.00 | 243.00 | 217.11 | 1,235 |
| 2024-03-20 | 243.00 | 244.00 | 241.00 | 243.00 | 217.11 | 1,893 |
| 2024-03-19 | 242.00 | 244.00 | 242.00 | 243.00 | 217.11 | 1,382 |
| 2024-03-18 | 242.00 | 243.00 | 241.00 | 243.00 | 217.11 | 2,422 |
| 2024-03-15 | 241.00 | 243.00 | 240.00 | 243.00 | 217.11 | 3,148 |
| 2024-03-14 | 241.00 | 242.00 | 240.00 | 241.00 | 215.32 | 999 |
| 2024-03-13 | 241.00 | 241.00 | 240.00 | 241.00 | 215.32 | 1,318 |
| 2024-03-12 | 240.00 | 242.00 | 240.00 | 241.00 | 215.32 | 902 |
| 2024-03-11 | 240.00 | 242.00 | 240.00 | 241.00 | 215.32 | 2,706 |
| 2024-03-08 | 241.00 | 242.00 | 240.00 | 241.00 | 215.32 | 1,543 |
| 2024-03-07 | 242.00 | 242.00 | 240.00 | 240.00 | 214.43 | 2,200 |
| 2024-03-06 | 241.00 | 242.00 | 239.00 | 242.00 | 216.21 | 2,424 |
| 2024-03-05 | 241.00 | 241.00 | 239.00 | 240.00 | 214.43 | 830 |
| 2024-03-04 | 242.00 | 242.00 | 240.00 | 242.00 | 216.21 | 1,834 |
| 2024-03-01 | 241.00 | 242.00 | 240.00 | 240.00 | 214.43 | 741 |
| 2024-02-29 | 239.00 | 241.00 | 239.00 | 240.00 | 214.43 | 900 |
| 2024-02-28 | 241.00 | 241.00 | 239.00 | 241.00 | 215.32 | 1,412 |
| 2024-02-27 | 240.00 | 241.00 | 239.00 | 241.00 | 215.32 | 1,618 |
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.