Berner Kantonalbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	229.50	229.50	224.50	225.00	192.63	3,069
2023-03-10	228.50	229.50	227.00	229.50	196.49	1,476
2023-03-09	232.50	234.00	228.50	228.50	195.63	2,346
2023-03-08	233.00	233.00	231.00	233.00	199.48	2,004
2023-03-07	229.00	232.50	229.00	232.50	199.05	2,102
2023-03-06	230.00	230.00	228.00	229.50	196.49	1,709
2023-03-03	229.00	229.50	228.00	229.50	196.49	646
2023-03-02	229.00	229.50	227.50	228.50	195.63	3,158
2023-03-01	229.50	231.00	228.00	229.00	196.06	2,349
2023-02-28	230.50	233.50	230.00	231.00	197.77	2,885
2023-02-27	230.00	231.50	228.50	231.50	198.20	2,707
2023-02-24	231.50	231.50	230.00	230.50	197.34	2,088
2023-02-23	230.50	231.00	230.00	231.00	197.77	635
2023-02-22	231.00	232.00	229.50	231.00	197.77	2,116
2023-02-21	232.50	233.50	231.00	232.00	198.63	1,304
2023-02-20	232.00	234.00	231.00	232.00	198.63	2,175
2023-02-17	233.00	234.50	231.00	232.00	198.63	1,033
2023-02-16	235.00	236.00	233.50	233.50	199.91	2,103
2023-02-15	236.00	236.50	234.50	236.00	202.05	1,041
2023-02-14	234.50	236.00	233.00	236.00	202.05	2,112
2023-02-13	234.00	234.00	232.50	234.00	200.34	2,034
2023-02-10	231.50	234.00	231.50	234.00	200.34	1,067
2023-02-09	231.50	233.00	231.50	233.00	199.48	577
2023-02-08	232.00	232.00	231.50	231.50	198.20	756
2023-02-07	233.50	233.50	231.50	233.00	199.48	2,002
2023-02-06	232.00	233.50	231.00	233.50	199.91	827
2023-02-03	230.50	232.00	229.50	232.00	198.63	1,621
2023-02-02	229.00	231.00	227.00	229.00	196.06	1,001
2023-02-01	232.00	232.00	229.50	229.50	196.49	824
2023-01-31	232.00	232.00	230.00	230.00	196.91	747
2023-01-30	231.50	232.00	231.00	231.00	197.77	1,073
2023-01-27	231.50	233.00	230.00	232.00	198.63	2,569
2023-01-26	231.00	231.50	230.00	230.50	197.34	1,977
2023-01-25	230.00	231.50	230.00	231.00	197.77	2,280
2023-01-24	230.50	231.50	230.00	230.50	197.34	988
2023-01-23	230.00	231.50	229.50	230.50	197.34	1,277
2023-01-20	231.00	231.50	230.00	230.00	196.91	1,083
2023-01-19	231.50	231.50	230.00	230.00	196.91	928
2023-01-18	231.00	232.00	230.50	231.50	198.20	629
2023-01-17	229.50	231.00	229.50	230.00	196.91	1,689
2023-01-16	229.50	230.00	229.00	230.00	196.91	1,484
2023-01-13	229.00	230.00	229.00	229.50	196.49	1,762
2023-01-12	226.50	230.00	226.50	230.00	196.91	4,173
2023-01-11	228.50	229.00	226.50	227.50	194.77	986
2023-01-10	224.50	228.50	224.50	228.50	195.63	2,422
2023-01-09	224.00	226.00	224.00	226.00	193.49	2,912
2023-01-06	223.00	224.00	223.00	224.00	191.78	894
2023-01-05	223.50	224.00	222.50	224.00	191.78	814
2023-01-04	224.00	225.50	223.00	223.00	190.92	1,425
2023-01-03	222.00	224.50	222.00	224.00	191.78	1,419
2022-12-30	223.00	223.00	221.50	222.50	190.49	287
2022-12-29	223.50	223.50	221.50	222.00	190.06	809
2022-12-28	221.00	222.50	220.50	222.00	190.06	535
2022-12-27	223.50	223.50	221.50	222.50	190.49	838
2022-12-23	224.00	224.00	222.00	222.50	190.49	535
2022-12-22	224.00	224.00	222.50	222.50	190.49	1,191
2022-12-21	223.00	224.00	223.00	224.00	191.78	405
2022-12-20	219.50	222.00	219.50	222.00	190.06	1,691
2022-12-19	221.50	222.00	220.00	220.00	188.35	1,460
2022-12-16	220.50	221.50	219.00	220.50	188.78	2,563

← NewerPage 16 of 21 · 1,256 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.