Berner Kantonalbank AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	242.00	243.00	240.00	242.00	216.21	2,527
2023-09-04	243.00	243.00	240.00	242.00	216.21	661
2023-09-01	239.00	243.00	239.00	241.00	215.32	909
2023-08-31	242.00	242.00	239.00	241.00	215.32	1,555
2023-08-30	240.00	242.00	239.00	240.00	214.43	1,763
2023-08-29	237.00	241.00	237.00	240.00	214.43	924
2023-08-28	242.00	242.00	237.00	239.00	213.53	1,780
2023-08-25	241.00	242.00	239.00	239.00	213.53	986
2023-08-24	241.00	242.00	239.00	241.00	215.32	1,255
2023-08-23	240.00	241.00	239.00	241.00	215.32	928
2023-08-22	240.00	242.00	239.00	241.00	215.32	6,415
2023-08-21	238.00	240.00	238.00	240.00	214.43	1,244
2023-08-18	239.00	240.00	238.00	240.00	214.43	1,588
2023-08-17	237.00	239.00	237.00	239.00	213.53	581
2023-08-16	237.00	240.00	237.00	239.00	213.53	1,158
2023-08-15	239.00	240.00	238.00	239.00	213.53	677
2023-08-14	238.00	240.00	237.00	240.00	214.43	1,060
2023-08-11	237.00	238.00	236.00	237.00	211.75	1,292
2023-08-10	239.00	239.00	236.00	238.00	212.64	1,440
2023-08-09	235.00	238.00	235.00	238.00	212.64	2,149
2023-08-08	238.00	238.00	235.00	235.00	209.96	1,056
2023-08-07	238.00	238.00	236.00	237.00	211.75	1,046
2023-08-04	235.00	238.00	235.00	238.00	212.64	1,670
2023-08-03	237.00	237.00	234.00	237.00	211.75	735
2023-08-02	235.00	237.00	234.00	237.00	211.75	1,320
2023-07-31	236.00	238.00	235.00	235.00	209.96	929
2023-07-28	238.00	238.00	236.00	238.00	212.64	350
2023-07-27	237.00	239.00	236.00	238.00	212.64	1,188
2023-07-26	234.00	239.00	234.00	237.00	211.75	3,968
2023-07-25	236.00	237.00	234.00	234.00	209.06	1,634
2023-07-24	234.00	236.00	234.00	236.00	210.85	834
2023-07-21	235.00	237.00	233.00	236.00	210.85	2,269
2023-07-20	234.00	236.00	233.00	235.00	209.96	1,330
2023-07-19	234.00	235.00	232.00	234.00	209.06	1,039
2023-07-18	235.00	236.00	232.00	233.00	208.17	1,745
2023-07-17	233.00	235.00	233.00	234.00	209.06	799
2023-07-14	237.00	237.00	233.00	235.00	209.96	2,280
2023-07-13	233.00	235.00	232.00	235.00	209.96	2,216
2023-07-12	233.00	235.00	232.00	234.00	209.06	1,494
2023-07-11	234.00	234.00	231.00	233.00	208.17	1,116
2023-07-10	233.00	233.00	230.00	232.00	207.28	1,240
2023-07-07	230.00	232.00	230.00	232.00	207.28	1,488
2023-07-06	231.00	233.00	230.00	230.00	205.49	2,739
2023-07-05	231.00	233.00	231.00	233.00	208.17	1,072
2023-07-04	234.00	234.00	230.00	232.00	207.28	828
2023-07-03	231.00	232.00	230.00	232.00	207.28	2,309
2023-06-30	232.00	232.00	230.00	232.00	207.28	905
2023-06-29	231.00	233.00	230.00	232.00	207.28	949
2023-06-28	234.00	234.00	230.00	231.00	206.38	1,841
2023-06-27	233.00	233.00	231.00	231.00	206.38	776
2023-06-26	232.00	233.00	231.00	233.00	208.17	1,379
2023-06-23	230.00	232.00	230.00	231.00	206.38	1,102
2023-06-22	231.00	233.00	231.00	231.00	206.38	1,625
2023-06-21	231.00	233.00	230.00	233.00	208.17	1,546
2023-06-20	231.00	233.00	231.00	231.00	206.38	1,517
2023-06-19	232.00	233.00	230.00	231.00	206.38	1,891
2023-06-16	233.00	234.00	232.00	232.00	207.28	1,573
2023-06-15	233.00	235.00	232.00	232.00	207.28	2,085
2023-06-14	232.00	234.00	232.00	233.00	208.17	1,166
2023-06-13	235.00	235.00	233.00	233.00	208.17	1,692

← NewerPage 14 of 21 · 1,259 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.