Berner Kantonalbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	209.00	210.00	207.00	209.50	172.08	1,539
2022-01-05	203.00	208.00	203.00	208.00	170.85	4,133
2022-01-04	203.00	205.00	202.00	203.00	166.74	2,750
2022-01-03	203.50	206.00	200.00	203.00	166.74	5,025
2021-12-30	202.50	204.00	202.00	202.50	166.33	831
2021-12-29	203.00	203.00	202.00	202.50	166.33	846
2021-12-28	202.50	203.00	201.00	201.00	165.10	775
2021-12-27	202.50	203.00	201.00	201.50	165.51	1,283
2021-12-23	201.00	203.50	200.00	202.50	166.33	2,033
2021-12-22	198.20	200.50	198.20	199.40	163.78	1,324
2021-12-21	201.00	201.50	198.20	198.60	163.12	3,796
2021-12-20	200.00	202.50	200.00	200.00	164.27	1,834
2021-12-17	201.00	202.00	200.00	200.50	164.69	2,174
2021-12-16	199.00	201.00	198.60	200.00	164.27	3,155
2021-12-15	200.00	200.00	199.20	199.20	163.62	2,102
2021-12-14	198.00	201.00	198.00	199.20	163.62	5,888
2021-12-13	202.00	202.00	198.40	198.60	163.12	4,821
2021-12-10	202.50	202.50	200.00	200.00	164.27	3,544
2021-12-09	202.50	203.50	202.00	202.00	165.92	2,866
2021-12-08	203.00	205.00	202.00	202.00	165.92	3,971
2021-12-07	205.00	205.50	202.50	203.00	166.74	2,421
2021-12-06	204.50	205.50	204.00	205.00	168.38	2,687
2021-12-03	204.50	205.50	203.50	203.50	167.15	1,524
2021-12-02	207.50	207.50	204.00	204.50	167.97	1,315
2021-12-01	206.50	206.50	204.00	206.00	169.20	1,699
2021-11-30	204.50	205.50	203.00	204.50	167.97	1,132
2021-11-29	204.00	204.50	203.00	204.50	167.97	1,747
2021-11-26	203.50	205.50	203.50	204.00	167.56	1,213
2021-11-25	204.50	205.50	203.50	204.50	167.97	1,153
2021-11-24	203.00	205.00	203.00	203.50	167.15	1,248
2021-11-23	205.00	205.50	204.00	204.00	167.56	1,255
2021-11-22	207.00	207.00	204.00	205.00	168.38	2,407
2021-11-19	206.50	207.00	205.00	206.00	169.20	2,143
2021-11-18	207.50	207.50	206.50	206.50	169.61	2,481
2021-11-17	207.50	207.50	206.00	207.00	170.02	1,059
2021-11-16	206.50	207.00	205.50	207.00	170.02	1,374
2021-11-15	208.00	208.00	206.00	206.50	169.61	1,321
2021-11-12	207.50	208.50	205.50	207.50	170.43	4,162
2021-11-11	210.00	210.00	207.00	207.00	170.02	1,906
2021-11-10	208.00	210.00	208.00	210.00	172.49	1,161
2021-11-09	208.50	209.00	207.00	208.00	170.85	1,028
2021-11-08	210.00	211.50	208.00	209.00	171.67	1,194
2021-11-05	209.50	211.00	208.00	210.00	172.49	2,042
2021-11-04	208.50	209.50	208.00	209.00	171.67	2,763
2021-11-03	209.50	209.50	207.50	208.50	171.26	2,572
2021-11-02	210.00	210.00	208.00	208.00	170.85	1,866
2021-11-01	210.00	211.00	210.00	210.50	172.90	779
2021-10-29	211.00	213.00	210.50	210.50	172.90	1,416
2021-10-28	214.00	214.00	210.50	211.00	173.31	2,483
2021-10-27	213.50	214.00	212.00	212.00	174.13	780
2021-10-26	211.00	213.00	211.00	213.00	174.95	934
2021-10-25	212.00	214.00	210.50	210.50	172.90	1,616
2021-10-22	211.50	212.00	209.00	210.50	172.90	1,416
2021-10-21	208.50	211.00	208.50	211.00	173.31	1,409
2021-10-20	209.00	210.50	207.50	210.50	172.90	3,059
2021-10-19	208.50	208.50	207.50	208.50	171.26	1,397

← NewerPage 21 of 21 · 1,256 trading days

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.