Berner Kantonalbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	232.00	236.00	231.00	236.00	210.85	4,261
2023-06-09	235.00	235.00	231.00	232.00	207.28	3,216
2023-06-08	235.00	237.00	235.00	235.00	209.96	1,393
2023-06-07	236.00	238.00	236.00	237.00	211.75	1,424
2023-06-06	235.00	238.00	235.00	238.00	212.64	1,450
2023-06-05	238.00	240.00	236.00	238.00	212.64	1,560
2023-06-02	237.00	242.00	236.00	239.00	213.53	5,553
2023-06-01	232.00	240.00	232.00	240.00	214.43	7,381
2023-05-31	233.00	235.00	231.00	235.00	209.96	3,025
2023-05-30	233.00	234.00	232.00	232.00	207.28	3,435
2023-05-26	235.00	235.00	233.00	234.00	209.06	1,477
2023-05-25	235.00	235.00	233.00	233.00	208.17	1,495
2023-05-24	231.00	234.00	230.00	233.00	208.17	1,994
2023-05-23	229.00	232.00	229.00	232.00	207.28	2,117
2023-05-22	230.00	231.00	228.00	231.00	206.38	2,563
2023-05-19	228.00	230.00	228.00	230.00	205.49	3,284
2023-05-17	240.00	240.00	235.00	235.00	201.19	2,502
2023-05-16	239.00	239.00	236.00	238.00	203.76	2,211
2023-05-15	237.00	239.00	237.00	238.00	203.76	2,069
2023-05-12	236.00	240.00	236.00	237.00	202.91	1,707
2023-05-11	240.00	240.00	237.00	237.00	202.91	1,967
2023-05-10	238.00	240.00	236.00	240.00	205.48	990
2023-05-09	240.00	240.00	236.00	238.00	203.76	2,153
2023-05-08	238.00	240.00	238.00	238.00	203.76	856
2023-05-05	238.00	240.00	236.00	240.00	205.48	2,070
2023-05-04	237.00	238.00	236.00	238.00	203.76	1,200
2023-05-03	239.00	239.00	236.00	238.00	203.76	2,317
2023-05-02	239.00	239.00	237.00	239.00	204.62	1,668
2023-04-28	238.00	239.00	237.00	239.00	204.62	1,060
2023-04-27	238.00	238.00	237.00	237.00	202.91	1,111
2023-04-26	236.00	238.00	236.00	238.00	203.76	1,779
2023-04-25	238.00	238.00	236.00	236.00	202.05	1,358
2023-04-24	236.00	238.00	235.00	237.00	202.91	1,734
2023-04-21	236.00	237.00	234.00	236.00	202.05	1,245
2023-04-20	233.00	236.00	233.00	236.00	202.05	2,687
2023-04-19	234.00	234.00	232.00	234.00	200.34	1,087
2023-04-18	232.00	234.00	232.00	234.00	200.34	1,149
2023-04-17	231.00	233.00	231.00	232.00	198.63	1,766
2023-04-14	232.00	233.00	231.00	232.00	198.63	1,253
2023-04-13	233.00	234.00	231.00	231.00	197.77	1,034
2023-04-12	232.00	235.00	231.00	234.00	200.34	2,178
2023-04-11	233.00	233.00	230.00	232.00	198.63	1,647
2023-04-06	229.00	233.00	229.00	233.00	199.48	1,180
2023-04-05	230.00	231.00	230.00	230.00	196.91	1,595
2023-04-04	231.00	232.00	230.00	230.00	196.91	1,400
2023-04-03	230.00	231.00	229.00	230.00	196.91	1,145
2023-03-31	227.00	229.50	227.00	229.00	196.06	1,261
2023-03-30	229.00	229.50	227.00	228.00	195.20	3,959
2023-03-29	228.50	230.00	228.00	229.00	196.06	4,931
2023-03-28	230.00	230.00	228.50	228.50	195.63	1,103
2023-03-27	229.50	229.50	227.00	229.00	196.06	1,921
2023-03-24	229.50	229.50	226.50	227.00	194.35	1,632
2023-03-23	231.00	231.00	228.50	229.00	196.06	1,360
2023-03-22	229.00	231.00	229.00	230.00	196.91	1,383
2023-03-21	229.00	231.00	226.50	231.00	197.77	2,704
2023-03-20	228.00	228.00	225.50	227.00	194.35	3,783
2023-03-17	226.50	228.00	225.50	228.00	195.20	2,411
2023-03-16	228.00	229.50	224.50	226.00	193.49	4,191
2023-03-15	230.00	230.00	225.00	227.50	194.77	2,476
2023-03-14	226.00	228.50	223.00	228.50	195.63	2,591

← NewerPage 15 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.