Berner Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 386.00 | 386.00 | 380.00 | 383.50 | 383.50 | 2,301 |
| 2026-07-23 | 390.50 | 393.00 | 381.00 | 384.00 | 384.00 | 3,918 |
| 2026-07-22 | 383.00 | 392.00 | 380.00 | 392.00 | 392.00 | 5,151 |
| 2026-07-21 | 377.00 | 383.00 | 376.00 | 382.00 | 382.00 | 2,404 |
| 2026-07-20 | 382.00 | 385.00 | 377.00 | 379.50 | 379.50 | 4,114 |
| 2026-07-17 | 380.00 | 388.00 | 379.50 | 386.50 | 386.50 | 2,079 |
| 2026-07-16 | 380.00 | 382.00 | 374.00 | 381.00 | 381.00 | 3,706 |
| 2026-07-15 | 379.50 | 381.50 | 376.00 | 377.50 | 377.50 | 1,243 |
| 2026-07-14 | 380.00 | 381.50 | 375.00 | 379.50 | 379.50 | 2,129 |
| 2026-07-13 | 375.50 | 381.00 | 375.00 | 379.50 | 379.50 | 3,391 |
| 2026-07-10 | 387.50 | 387.50 | 376.00 | 376.00 | 376.00 | 4,767 |
| 2026-07-09 | 388.50 | 390.50 | 383.50 | 387.00 | 387.00 | 3,395 |
| 2026-07-08 | 377.00 | 390.50 | 377.00 | 387.50 | 387.50 | 9,310 |
| 2026-07-07 | 372.00 | 379.00 | 369.00 | 379.00 | 379.00 | 3,438 |
| 2026-07-06 | 375.00 | 375.00 | 370.00 | 372.50 | 372.50 | 2,240 |
| 2026-07-03 | 377.00 | 378.50 | 368.50 | 376.50 | 376.50 | 3,425 |
| 2026-07-02 | 378.50 | 381.00 | 373.50 | 378.00 | 378.00 | 3,312 |
| 2026-07-01 | 380.00 | 382.50 | 377.50 | 378.00 | 378.00 | 5,304 |
| 2026-06-30 | 377.00 | 384.00 | 377.00 | 383.50 | 383.50 | 6,878 |
| 2026-06-29 | 372.50 | 379.00 | 372.50 | 378.50 | 378.50 | 4,545 |
| 2026-06-26 | 364.50 | 377.00 | 364.50 | 372.50 | 372.50 | 6,123 |
| 2026-06-25 | 366.50 | 367.50 | 361.50 | 364.50 | 364.50 | 3,352 |
| 2026-06-24 | 364.50 | 368.00 | 358.00 | 367.50 | 367.50 | 3,972 |
| 2026-06-23 | 355.50 | 362.00 | 353.50 | 362.00 | 362.00 | 3,969 |
| 2026-06-22 | 355.00 | 358.50 | 352.50 | 356.00 | 356.00 | 2,875 |
| 2026-06-19 | 358.50 | 358.50 | 352.00 | 356.00 | 356.00 | 6,663 |
| 2026-06-18 | 363.00 | 363.00 | 355.00 | 359.00 | 359.00 | 3,778 |
| 2026-06-17 | 359.00 | 361.50 | 354.00 | 361.50 | 361.50 | 4,813 |
| 2026-06-16 | 364.50 | 364.50 | 357.50 | 360.00 | 360.00 | 2,710 |
| 2026-06-15 | 360.00 | 368.00 | 353.00 | 361.50 | 361.50 | 9,697 |
| 2026-06-12 | 363.50 | 363.50 | 359.00 | 361.50 | 361.50 | 4,554 |
| 2026-06-11 | 368.00 | 370.00 | 362.50 | 363.50 | 363.50 | 4,413 |
| 2026-06-10 | 370.50 | 371.50 | 366.50 | 368.50 | 368.50 | 3,790 |
| 2026-06-09 | 373.50 | 377.50 | 367.00 | 369.50 | 369.50 | 5,690 |
| 2026-06-08 | 378.00 | 385.00 | 374.50 | 375.00 | 375.00 | 3,552 |
| 2026-06-05 | 380.00 | 380.50 | 376.50 | 379.00 | 379.00 | 2,467 |
| 2026-06-04 | 387.00 | 387.00 | 378.50 | 378.50 | 378.50 | 3,388 |
| 2026-06-03 | 386.50 | 390.00 | 382.50 | 382.50 | 382.50 | 4,453 |
| 2026-06-02 | 378.00 | 387.50 | 375.00 | 384.00 | 384.00 | 6,033 |
| 2026-06-01 | 379.00 | 381.50 | 372.00 | 379.00 | 379.00 | 6,385 |
| 2026-05-29 | 378.00 | 379.50 | 371.50 | 379.50 | 379.50 | 6,267 |
| 2026-05-28 | 370.00 | 378.00 | 368.00 | 375.00 | 375.00 | 4,511 |
| 2026-05-27 | 366.50 | 373.00 | 362.50 | 370.00 | 370.00 | 5,505 |
| 2026-05-26 | 360.00 | 367.00 | 360.00 | 362.50 | 362.50 | 6,032 |
| 2026-05-22 | 371.00 | 371.00 | 355.00 | 359.00 | 359.00 | 8,871 |
| 2026-05-21 | 367.00 | 376.00 | 366.50 | 373.00 | 373.00 | 8,393 |
| 2026-05-20 | 364.00 | 371.00 | 362.00 | 370.50 | 370.50 | 6,737 |
| 2026-05-19 | 364.50 | 367.50 | 360.00 | 366.50 | 366.50 | 9,010 |
| 2026-05-18 | 370.00 | 372.50 | 364.00 | 367.00 | 367.00 | 5,451 |
| 2026-05-15 | 372.00 | 376.00 | 366.50 | 370.00 | 370.00 | 6,128 |
| 2026-05-13 | 383.50 | 384.50 | 376.00 | 380.00 | 368.91 | 7,945 |
| 2026-05-12 | 385.00 | 387.00 | 378.00 | 381.50 | 370.36 | 6,169 |
| 2026-05-11 | 391.00 | 396.00 | 386.00 | 386.50 | 375.22 | 6,674 |
| 2026-05-08 | 390.00 | 391.00 | 385.50 | 390.00 | 378.62 | 5,856 |
| 2026-05-07 | 400.00 | 400.00 | 384.00 | 391.00 | 379.59 | 9,512 |
| 2026-05-06 | 399.00 | 401.50 | 395.00 | 400.50 | 388.81 | 7,815 |
| 2026-05-05 | 400.00 | 403.50 | 394.00 | 395.50 | 383.96 | 8,496 |
| 2026-05-04 | 404.00 | 407.00 | 397.00 | 401.00 | 389.30 | 6,228 |
| 2026-04-30 | 401.50 | 408.00 | 401.50 | 407.00 | 395.12 | 4,557 |
| 2026-04-29 | 414.50 | 414.50 | 406.00 | 406.00 | 394.15 | 5,248 |
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.