Berner Kantonalbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	225.00	225.00	224.00	224.00	183.99	1,117
2022-03-30	225.00	225.50	224.00	225.00	184.81	1,920
2022-03-29	225.50	225.50	224.50	225.00	184.81	6,614
2022-03-28	224.50	226.50	223.50	225.50	185.22	4,790
2022-03-25	220.00	222.50	219.50	222.50	182.76	1,877
2022-03-24	221.50	221.50	219.50	221.00	181.52	1,275
2022-03-23	220.00	221.50	220.00	221.50	181.93	955
2022-03-22	221.00	221.00	219.00	221.00	181.52	1,515
2022-03-21	218.50	220.00	218.00	219.00	179.88	1,204
2022-03-18	219.50	220.00	218.50	218.50	179.47	1,877
2022-03-17	221.50	221.50	218.00	218.50	179.47	1,331
2022-03-16	220.00	221.50	219.50	220.00	180.70	875
2022-03-15	218.00	220.00	216.00	219.50	180.29	2,055
2022-03-14	216.00	218.50	216.00	218.00	179.06	1,367
2022-03-11	214.50	218.50	214.50	215.50	177.01	1,504
2022-03-10	214.50	215.50	211.50	215.50	177.01	2,329
2022-03-09	212.50	215.00	211.50	213.50	175.36	3,355
2022-03-08	205.00	210.50	205.00	210.50	172.90	4,646
2022-03-07	209.00	209.00	203.50	206.50	169.61	4,376
2022-03-04	210.00	212.00	208.50	210.00	172.49	4,290
2022-03-03	215.50	215.50	211.50	211.50	173.72	2,087
2022-03-02	210.50	213.50	210.00	213.50	175.36	2,437
2022-03-01	218.00	218.00	212.50	212.50	174.54	2,149
2022-02-28	217.00	218.50	215.50	216.50	177.83	2,140
2022-02-25	217.00	217.50	213.50	217.00	178.24	2,394
2022-02-24	218.50	219.00	214.50	215.00	176.60	3,583
2022-02-23	221.00	221.50	218.50	220.50	181.11	1,521
2022-02-22	220.00	220.50	218.50	220.00	180.70	1,767
2022-02-21	221.50	223.00	220.00	221.00	181.52	2,092
2022-02-18	222.50	223.00	221.50	223.00	183.17	3,023
2022-02-17	223.00	223.00	221.00	223.00	183.17	2,167
2022-02-16	220.50	223.00	220.50	223.00	183.17	2,788
2022-02-15	219.50	222.00	219.50	222.00	182.34	2,693
2022-02-14	220.50	220.50	218.50	220.50	181.11	2,119
2022-02-11	220.50	221.50	219.00	221.00	181.52	1,634
2022-02-10	221.00	221.00	219.00	220.00	180.70	1,440
2022-02-09	219.00	221.00	218.50	221.00	181.52	3,380
2022-02-08	218.00	219.00	215.00	218.00	179.06	2,265
2022-02-07	218.00	219.00	217.00	218.00	179.06	1,231
2022-02-04	219.00	219.00	216.50	217.50	178.65	3,060
2022-02-03	216.50	219.50	216.50	219.00	179.88	3,867
2022-02-02	218.00	218.50	216.00	218.50	179.47	1,944
2022-02-01	214.50	218.00	214.00	217.00	178.24	3,963
2022-01-31	216.50	216.50	214.50	216.50	177.83	2,079
2022-01-28	216.50	216.50	214.00	216.50	177.83	2,395
2022-01-27	215.00	216.50	214.00	216.50	177.83	3,434
2022-01-26	215.00	216.50	214.50	215.00	176.60	1,456
2022-01-25	210.50	214.50	210.50	214.50	176.18	1,769
2022-01-24	216.50	216.50	209.00	212.00	174.13	8,254
2022-01-21	215.50	216.00	214.00	214.50	176.18	1,036
2022-01-20	216.50	217.00	214.00	215.50	177.01	1,991
2022-01-19	217.00	218.50	215.50	216.50	177.83	2,036
2022-01-18	216.00	218.50	216.00	217.50	178.65	2,275
2022-01-17	218.00	218.50	215.50	216.00	177.42	2,753
2022-01-14	215.50	218.00	215.50	216.50	177.83	2,773
2022-01-13	213.50	215.50	213.00	215.50	177.01	2,187
2022-01-12	212.00	213.50	211.00	213.50	175.36	1,376
2022-01-11	209.00	212.50	209.00	211.00	173.31	1,413
2022-01-10	208.00	210.00	208.00	209.00	171.67	2,574
2022-01-07	208.50	209.50	208.00	209.00	171.67	918

← NewerPage 20 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.