Berner Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 215.50 | 215.50 | 214.00 | 215.50 | 184.50 | 733 |
| 2022-06-28 | 211.50 | 214.50 | 211.50 | 214.50 | 183.64 | 863 |
| 2022-06-27 | 214.00 | 214.00 | 213.00 | 213.50 | 182.79 | 1,055 |
| 2022-06-24 | 216.00 | 216.00 | 212.00 | 213.00 | 182.36 | 1,006 |
| 2022-06-23 | 216.00 | 216.00 | 213.00 | 214.00 | 183.22 | 1,340 |
| 2022-06-22 | 215.50 | 216.00 | 213.50 | 215.50 | 184.50 | 3,052 |
| 2022-06-21 | 215.00 | 217.00 | 214.50 | 215.50 | 184.50 | 3,194 |
| 2022-06-20 | 211.50 | 214.50 | 208.00 | 214.50 | 183.64 | 3,976 |
| 2022-06-17 | 208.00 | 210.00 | 208.00 | 210.00 | 179.79 | 2,658 |
| 2022-06-16 | 210.50 | 211.50 | 208.50 | 209.00 | 178.93 | 1,240 |
| 2022-06-15 | 210.00 | 210.50 | 209.50 | 210.00 | 179.79 | 394 |
| 2022-06-14 | 210.00 | 210.00 | 208.00 | 209.00 | 178.93 | 1,427 |
| 2022-06-13 | 210.00 | 210.50 | 208.50 | 210.00 | 179.79 | 1,680 |
| 2022-06-10 | 212.00 | 212.00 | 210.00 | 211.00 | 180.65 | 1,087 |
| 2022-06-09 | 213.50 | 214.00 | 212.00 | 212.00 | 181.50 | 1,113 |
| 2022-06-08 | 211.50 | 214.50 | 211.50 | 213.50 | 182.79 | 685 |
| 2022-06-07 | 211.50 | 213.50 | 211.00 | 213.50 | 182.79 | 2,645 |
| 2022-06-03 | 211.50 | 211.50 | 209.00 | 210.00 | 179.79 | 2,388 |
| 2022-06-02 | 210.00 | 212.00 | 210.00 | 211.00 | 180.65 | 1,608 |
| 2022-06-01 | 208.50 | 212.00 | 208.50 | 211.50 | 181.08 | 1,911 |
| 2022-05-31 | 211.50 | 212.00 | 208.50 | 209.00 | 178.93 | 3,326 |
| 2022-05-30 | 211.50 | 212.50 | 210.50 | 210.50 | 180.22 | 1,684 |
| 2022-05-27 | 210.00 | 211.50 | 210.00 | 211.50 | 181.08 | 1,048 |
| 2022-05-25 | 211.50 | 212.00 | 210.00 | 210.00 | 179.79 | 997 |
| 2022-05-24 | 207.50 | 212.50 | 207.50 | 210.00 | 179.79 | 2,819 |
| 2022-05-23 | 213.00 | 213.00 | 207.00 | 209.50 | 179.36 | 5,342 |
| 2022-05-20 | 215.50 | 215.50 | 211.00 | 212.00 | 181.50 | 5,662 |
| 2022-05-19 | 218.00 | 218.50 | 215.50 | 215.50 | 184.50 | 4,711 |
| 2022-05-18 | 224.00 | 227.00 | 224.00 | 226.50 | 186.04 | 2,709 |
| 2022-05-17 | 225.50 | 226.00 | 225.00 | 226.00 | 185.63 | 4,716 |
| 2022-05-16 | 222.00 | 225.50 | 222.00 | 225.00 | 184.81 | 4,078 |
| 2022-05-13 | 223.00 | 224.00 | 222.00 | 223.00 | 183.17 | 981 |
| 2022-05-12 | 223.00 | 223.00 | 221.00 | 223.00 | 183.17 | 2,246 |
| 2022-05-11 | 223.50 | 224.00 | 222.50 | 222.50 | 182.76 | 779 |
| 2022-05-10 | 224.00 | 225.00 | 223.00 | 224.00 | 183.99 | 958 |
| 2022-05-09 | 223.00 | 224.00 | 222.50 | 223.50 | 183.58 | 734 |
| 2022-05-06 | 224.00 | 225.00 | 223.00 | 224.00 | 183.99 | 2,249 |
| 2022-05-05 | 224.00 | 225.50 | 224.00 | 225.50 | 185.22 | 3,627 |
| 2022-05-04 | 224.00 | 225.00 | 223.50 | 225.00 | 184.81 | 2,469 |
| 2022-05-03 | 223.50 | 224.00 | 222.00 | 224.00 | 183.99 | 1,937 |
| 2022-05-02 | 223.00 | 224.00 | 222.00 | 223.00 | 183.17 | 1,990 |
| 2022-04-29 | 224.50 | 224.50 | 224.00 | 224.00 | 183.99 | 911 |
| 2022-04-28 | 225.00 | 225.00 | 223.00 | 223.50 | 183.58 | 2,166 |
| 2022-04-27 | 223.00 | 225.00 | 222.00 | 225.00 | 184.81 | 1,167 |
| 2022-04-26 | 225.00 | 225.00 | 222.00 | 224.00 | 183.99 | 1,813 |
| 2022-04-25 | 223.50 | 224.50 | 221.50 | 223.50 | 183.58 | 1,432 |
| 2022-04-22 | 224.00 | 224.50 | 222.00 | 223.50 | 183.58 | 1,037 |
| 2022-04-21 | 224.00 | 224.50 | 222.50 | 223.50 | 183.58 | 2,044 |
| 2022-04-20 | 223.50 | 224.50 | 222.50 | 222.50 | 182.76 | 1,019 |
| 2022-04-19 | 224.50 | 224.50 | 223.00 | 224.00 | 183.99 | 991 |
| 2022-04-14 | 225.00 | 225.00 | 223.00 | 224.00 | 183.99 | 858 |
| 2022-04-13 | 225.00 | 225.00 | 223.00 | 224.50 | 184.40 | 1,356 |
| 2022-04-12 | 225.00 | 226.00 | 224.00 | 226.00 | 185.63 | 1,634 |
| 2022-04-11 | 224.50 | 225.50 | 223.00 | 225.00 | 184.81 | 2,418 |
| 2022-04-08 | 223.00 | 224.00 | 222.00 | 223.00 | 183.17 | 2,206 |
| 2022-04-07 | 225.00 | 225.00 | 222.50 | 223.50 | 183.58 | 686 |
| 2022-04-06 | 226.00 | 226.00 | 223.00 | 223.00 | 183.17 | 2,476 |
| 2022-04-05 | 226.00 | 226.00 | 224.00 | 225.50 | 185.22 | 1,195 |
| 2022-04-04 | 224.00 | 226.00 | 224.00 | 226.00 | 185.63 | 3,591 |
| 2022-04-01 | 223.00 | 225.00 | 222.50 | 224.00 | 183.99 | 1,171 |
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.