Berner Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 405.50 | 415.00 | 405.50 | 411.00 | 399.00 | 7,798 |
| 2026-04-27 | 402.50 | 406.50 | 400.00 | 404.00 | 392.21 | 5,433 |
| 2026-04-24 | 400.00 | 407.00 | 396.50 | 402.50 | 390.75 | 7,028 |
| 2026-04-23 | 393.50 | 399.50 | 392.00 | 397.50 | 385.90 | 4,776 |
| 2026-04-22 | 394.00 | 395.50 | 390.50 | 392.50 | 381.04 | 4,555 |
| 2026-04-21 | 389.50 | 396.50 | 387.00 | 393.50 | 382.01 | 9,644 |
| 2026-04-20 | 395.00 | 397.00 | 383.00 | 391.00 | 379.59 | 14,099 |
| 2026-04-17 | 411.50 | 411.50 | 390.00 | 393.00 | 381.53 | 18,091 |
| 2026-04-16 | 420.00 | 420.00 | 407.00 | 411.00 | 399.00 | 10,868 |
| 2026-04-15 | 424.50 | 424.50 | 418.00 | 418.50 | 406.28 | 6,924 |
| 2026-04-14 | 426.50 | 430.00 | 421.00 | 425.50 | 413.08 | 7,583 |
| 2026-04-13 | 421.00 | 428.00 | 420.50 | 425.50 | 413.08 | 7,714 |
| 2026-04-10 | 416.50 | 422.00 | 416.50 | 420.50 | 408.23 | 8,971 |
| 2026-04-09 | 410.00 | 417.00 | 410.00 | 416.00 | 403.86 | 8,553 |
| 2026-04-08 | 415.00 | 415.00 | 405.50 | 411.00 | 399.00 | 11,465 |
| 2026-04-07 | 408.50 | 417.00 | 407.50 | 410.00 | 398.03 | 13,594 |
| 2026-04-02 | 405.00 | 409.50 | 403.50 | 408.50 | 396.58 | 5,838 |
| 2026-04-01 | 402.00 | 406.00 | 396.50 | 406.00 | 394.15 | 8,858 |
| 2026-03-31 | 395.00 | 401.00 | 395.00 | 400.00 | 388.32 | 8,877 |
| 2026-03-30 | 397.00 | 398.50 | 391.50 | 394.50 | 382.98 | 12,569 |
| 2026-03-27 | 399.00 | 400.50 | 391.00 | 397.50 | 385.90 | 22,453 |
| 2026-03-26 | 401.00 | 402.00 | 391.00 | 399.00 | 387.35 | 11,159 |
| 2026-03-25 | 408.00 | 410.00 | 400.00 | 402.00 | 390.27 | 11,435 |
| 2026-03-24 | 395.00 | 409.00 | 392.00 | 409.00 | 397.06 | 13,036 |
| 2026-03-23 | 381.00 | 397.50 | 373.50 | 395.50 | 383.96 | 16,891 |
| 2026-03-20 | 386.00 | 390.50 | 377.00 | 386.00 | 374.73 | 180,701 |
| 2026-03-19 | 395.00 | 399.00 | 384.00 | 386.00 | 374.73 | 10,041 |
| 2026-03-18 | 396.00 | 399.50 | 394.50 | 394.50 | 382.98 | 6,446 |
| 2026-03-17 | 394.00 | 395.50 | 388.00 | 395.00 | 383.47 | 7,248 |
| 2026-03-16 | 390.00 | 396.00 | 387.50 | 396.00 | 384.44 | 10,941 |
| 2026-03-13 | 385.00 | 391.00 | 382.00 | 389.00 | 377.65 | 7,500 |
| 2026-03-12 | 385.00 | 388.00 | 381.00 | 385.50 | 374.25 | 8,927 |
| 2026-03-11 | 387.00 | 388.50 | 384.00 | 387.50 | 376.19 | 13,703 |
| 2026-03-10 | 388.50 | 396.50 | 387.00 | 387.00 | 375.70 | 16,078 |
| 2026-03-09 | 381.00 | 387.50 | 378.50 | 385.00 | 373.76 | 9,615 |
| 2026-03-06 | 380.00 | 384.50 | 378.50 | 383.00 | 371.82 | 6,717 |
| 2026-03-05 | 378.00 | 385.00 | 375.00 | 381.00 | 369.88 | 14,373 |
| 2026-03-04 | 368.50 | 381.00 | 368.50 | 379.50 | 368.42 | 9,478 |
| 2026-03-03 | 373.00 | 374.50 | 367.00 | 370.00 | 359.20 | 10,490 |
| 2026-03-02 | 366.00 | 378.00 | 364.00 | 376.00 | 365.02 | 9,754 |
| 2026-02-27 | 371.00 | 374.00 | 366.00 | 370.00 | 359.20 | 10,462 |
| 2026-02-26 | 368.00 | 373.50 | 365.00 | 371.50 | 360.66 | 13,400 |
| 2026-02-25 | 364.00 | 370.00 | 363.00 | 368.00 | 357.26 | 13,893 |
| 2026-02-24 | 359.00 | 365.00 | 357.00 | 365.00 | 354.35 | 5,482 |
| 2026-02-23 | 360.00 | 365.00 | 358.00 | 358.50 | 348.04 | 8,851 |
| 2026-02-20 | 349.50 | 357.50 | 346.00 | 357.00 | 346.58 | 11,549 |
| 2026-02-19 | 347.00 | 354.50 | 347.00 | 350.00 | 339.78 | 8,621 |
| 2026-02-18 | 340.00 | 348.00 | 339.00 | 348.00 | 337.84 | 7,972 |
| 2026-02-17 | 337.50 | 341.00 | 336.00 | 341.00 | 331.05 | 4,224 |
| 2026-02-16 | 335.50 | 340.00 | 335.50 | 337.50 | 327.65 | 4,474 |
| 2026-02-13 | 334.00 | 337.50 | 332.00 | 333.00 | 323.28 | 4,606 |
| 2026-02-12 | 332.50 | 335.00 | 331.50 | 335.00 | 325.22 | 3,897 |
| 2026-02-11 | 335.00 | 335.00 | 331.00 | 332.00 | 322.31 | 2,922 |
| 2026-02-10 | 335.50 | 337.00 | 332.00 | 334.50 | 324.74 | 6,662 |
| 2026-02-09 | 336.00 | 338.50 | 333.00 | 335.50 | 325.71 | 3,248 |
| 2026-02-06 | 330.00 | 335.00 | 329.50 | 335.00 | 325.22 | 6,013 |
| 2026-02-05 | 328.00 | 331.50 | 324.00 | 329.50 | 319.88 | 3,872 |
| 2026-02-04 | 327.50 | 327.50 | 324.50 | 326.50 | 316.97 | 3,914 |
| 2026-02-03 | 330.00 | 330.50 | 324.50 | 326.50 | 316.97 | 3,735 |
| 2026-02-02 | 323.50 | 328.50 | 320.00 | 328.00 | 318.43 | 6,672 |
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.