Berner Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 235.00 | 236.00 | 233.00 | 234.00 | 209.06 | 1,178 |
| 2023-11-27 | 236.00 | 237.00 | 234.00 | 235.00 | 209.96 | 1,700 |
| 2023-11-24 | 237.00 | 237.00 | 234.00 | 236.00 | 210.85 | 519 |
| 2023-11-23 | 235.00 | 237.00 | 235.00 | 235.00 | 209.96 | 1,031 |
| 2023-11-22 | 235.00 | 238.00 | 235.00 | 237.00 | 211.75 | 905 |
| 2023-11-21 | 236.00 | 237.00 | 235.00 | 235.00 | 209.96 | 854 |
| 2023-11-20 | 236.00 | 238.00 | 233.00 | 237.00 | 211.75 | 8,542 |
| 2023-11-17 | 236.00 | 236.00 | 234.00 | 236.00 | 210.85 | 793 |
| 2023-11-16 | 235.00 | 236.00 | 234.00 | 236.00 | 210.85 | 1,261 |
| 2023-11-15 | 237.00 | 237.00 | 235.00 | 235.00 | 209.96 | 1,065 |
| 2023-11-14 | 236.00 | 237.00 | 234.00 | 237.00 | 211.75 | 2,410 |
| 2023-11-13 | 233.00 | 236.00 | 233.00 | 236.00 | 210.85 | 1,490 |
| 2023-11-10 | 233.00 | 236.00 | 233.00 | 233.00 | 208.17 | 1,318 |
| 2023-11-09 | 236.00 | 236.00 | 233.00 | 234.00 | 209.06 | 1,497 |
| 2023-11-08 | 237.00 | 237.00 | 234.00 | 236.00 | 210.85 | 1,208 |
| 2023-11-07 | 236.00 | 236.00 | 234.00 | 236.00 | 210.85 | 963 |
| 2023-11-06 | 234.00 | 237.00 | 234.00 | 236.00 | 210.85 | 1,821 |
| 2023-11-03 | 236.00 | 237.00 | 234.00 | 234.00 | 209.06 | 1,097 |
| 2023-11-02 | 237.00 | 237.00 | 234.00 | 235.00 | 209.96 | 1,943 |
| 2023-11-01 | 238.00 | 238.00 | 236.00 | 238.00 | 212.64 | 1,138 |
| 2023-10-31 | 237.00 | 238.00 | 236.00 | 238.00 | 212.64 | 1,930 |
| 2023-10-30 | 239.00 | 239.00 | 237.00 | 239.00 | 213.53 | 837 |
| 2023-10-27 | 240.00 | 241.00 | 237.00 | 237.00 | 211.75 | 2,311 |
| 2023-10-26 | 241.00 | 242.00 | 237.00 | 241.00 | 215.32 | 1,797 |
| 2023-10-25 | 238.00 | 240.00 | 237.00 | 240.00 | 214.43 | 1,486 |
| 2023-10-24 | 238.00 | 239.00 | 236.00 | 239.00 | 213.53 | 823 |
| 2023-10-23 | 236.00 | 238.00 | 235.00 | 237.00 | 211.75 | 886 |
| 2023-10-20 | 235.00 | 238.00 | 235.00 | 236.00 | 210.85 | 30,964 |
| 2023-10-19 | 235.00 | 237.00 | 235.00 | 236.00 | 210.85 | 1,602 |
| 2023-10-18 | 236.00 | 236.00 | 233.00 | 236.00 | 210.85 | 1,717 |
| 2023-10-17 | 236.00 | 237.00 | 235.00 | 236.00 | 210.85 | 1,196 |
| 2023-10-16 | 235.00 | 237.00 | 235.00 | 236.00 | 210.85 | 1,288 |
| 2023-10-13 | 237.00 | 237.00 | 235.00 | 237.00 | 211.75 | 1,749 |
| 2023-10-12 | 236.00 | 237.00 | 235.00 | 236.00 | 210.85 | 846 |
| 2023-10-11 | 237.00 | 237.00 | 235.00 | 236.00 | 210.85 | 886 |
| 2023-10-10 | 237.00 | 237.00 | 235.00 | 236.00 | 210.85 | 943 |
| 2023-10-09 | 236.00 | 237.00 | 235.00 | 235.00 | 209.96 | 951 |
| 2023-10-06 | 238.00 | 239.00 | 237.00 | 237.00 | 211.75 | 1,800 |
| 2023-10-05 | 240.00 | 240.00 | 235.00 | 239.00 | 213.53 | 3,163 |
| 2023-10-04 | 238.00 | 242.00 | 238.00 | 242.00 | 216.21 | 2,187 |
| 2023-10-03 | 241.00 | 241.00 | 238.00 | 239.00 | 213.53 | 1,267 |
| 2023-10-02 | 240.00 | 241.00 | 238.00 | 240.00 | 214.43 | 2,816 |
| 2023-09-29 | 240.00 | 241.00 | 238.00 | 241.00 | 215.32 | 2,106 |
| 2023-09-28 | 237.00 | 239.00 | 236.00 | 238.00 | 212.64 | 932 |
| 2023-09-27 | 239.00 | 239.00 | 237.00 | 239.00 | 213.53 | 1,330 |
| 2023-09-26 | 239.00 | 239.00 | 235.00 | 237.00 | 211.75 | 1,147 |
| 2023-09-25 | 239.00 | 240.00 | 237.00 | 239.00 | 213.53 | 1,902 |
| 2023-09-22 | 237.00 | 239.00 | 237.00 | 238.00 | 212.64 | 862 |
| 2023-09-21 | 239.00 | 239.00 | 237.00 | 238.00 | 212.64 | 1,012 |
| 2023-09-20 | 239.00 | 240.00 | 237.00 | 239.00 | 213.53 | 1,339 |
| 2023-09-19 | 239.00 | 240.00 | 238.00 | 239.00 | 213.53 | 966 |
| 2023-09-18 | 238.00 | 239.00 | 236.00 | 239.00 | 213.53 | 1,740 |
| 2023-09-15 | 240.00 | 240.00 | 235.00 | 236.00 | 210.85 | 5,270 |
| 2023-09-14 | 239.00 | 242.00 | 239.00 | 241.00 | 215.32 | 996 |
| 2023-09-13 | 240.00 | 242.00 | 239.00 | 240.00 | 214.43 | 1,786 |
| 2023-09-12 | 239.00 | 242.00 | 239.00 | 241.00 | 215.32 | 1,030 |
| 2023-09-11 | 240.00 | 242.00 | 239.00 | 239.00 | 213.53 | 1,323 |
| 2023-09-08 | 241.00 | 242.00 | 239.00 | 239.00 | 213.53 | 568 |
| 2023-09-07 | 239.00 | 242.00 | 239.00 | 240.00 | 214.43 | 1,355 |
| 2023-09-06 | 240.00 | 241.00 | 239.00 | 240.00 | 214.43 | 943 |
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.