Berner Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 319.50 | 325.50 | 319.50 | 322.50 | 313.09 | 7,818 |
| 2026-01-29 | 325.50 | 325.50 | 313.50 | 319.50 | 310.17 | 15,255 |
| 2026-01-28 | 329.50 | 331.50 | 326.50 | 328.50 | 318.91 | 3,167 |
| 2026-01-27 | 326.00 | 331.50 | 325.50 | 331.50 | 321.82 | 4,297 |
| 2026-01-26 | 330.50 | 330.50 | 325.50 | 327.00 | 317.46 | 4,619 |
| 2026-01-23 | 330.00 | 331.50 | 326.00 | 330.50 | 320.85 | 5,220 |
| 2026-01-22 | 332.00 | 332.50 | 327.00 | 331.50 | 321.82 | 6,024 |
| 2026-01-21 | 327.50 | 332.50 | 326.00 | 332.50 | 322.79 | 5,398 |
| 2026-01-20 | 330.00 | 330.00 | 324.00 | 327.50 | 317.94 | 10,453 |
| 2026-01-19 | 326.00 | 330.00 | 326.00 | 330.00 | 320.37 | 6,699 |
| 2026-01-16 | 324.00 | 328.00 | 322.50 | 328.00 | 318.43 | 10,057 |
| 2026-01-15 | 322.00 | 324.50 | 320.00 | 324.50 | 315.03 | 4,746 |
| 2026-01-14 | 314.50 | 322.50 | 314.50 | 322.50 | 313.09 | 8,604 |
| 2026-01-13 | 311.00 | 313.50 | 311.00 | 313.50 | 304.35 | 4,037 |
| 2026-01-12 | 311.50 | 312.00 | 308.00 | 312.00 | 302.89 | 4,037 |
| 2026-01-09 | 312.50 | 312.50 | 310.00 | 312.50 | 303.38 | 3,268 |
| 2026-01-08 | 311.50 | 312.50 | 309.50 | 312.50 | 303.38 | 3,118 |
| 2026-01-07 | 314.00 | 316.00 | 303.50 | 311.50 | 302.41 | 7,141 |
| 2026-01-06 | 319.50 | 322.00 | 313.50 | 315.50 | 306.29 | 4,755 |
| 2026-01-05 | 311.00 | 321.50 | 309.50 | 321.50 | 312.12 | 7,482 |
| 2025-12-30 | 309.00 | 311.00 | 308.50 | 309.50 | 300.47 | 3,263 |
| 2025-12-29 | 306.00 | 309.50 | 305.50 | 309.50 | 300.47 | 4,018 |
| 2025-12-23 | 305.50 | 306.50 | 302.00 | 306.50 | 297.55 | 3,502 |
| 2025-12-22 | 305.00 | 305.50 | 300.00 | 305.50 | 296.58 | 5,029 |
| 2025-12-19 | 307.00 | 309.00 | 303.50 | 304.50 | 295.61 | 8,179 |
| 2025-12-18 | 303.00 | 307.50 | 301.50 | 307.50 | 298.52 | 6,674 |
| 2025-12-17 | 300.50 | 303.00 | 298.00 | 303.00 | 294.16 | 6,540 |
| 2025-12-16 | 299.00 | 303.00 | 297.00 | 301.50 | 292.70 | 8,817 |
| 2025-12-15 | 294.00 | 299.50 | 293.00 | 298.00 | 289.30 | 10,745 |
| 2025-12-12 | 290.00 | 294.00 | 290.00 | 294.00 | 285.42 | 8,682 |
| 2025-12-11 | 286.50 | 290.00 | 286.50 | 290.00 | 281.54 | 4,337 |
| 2025-12-10 | 283.50 | 286.00 | 281.00 | 286.00 | 277.65 | 6,034 |
| 2025-12-09 | 278.50 | 284.50 | 278.00 | 284.00 | 275.71 | 8,615 |
| 2025-12-08 | 278.00 | 279.00 | 277.00 | 278.50 | 270.37 | 3,495 |
| 2025-12-05 | 277.00 | 279.00 | 276.50 | 277.50 | 269.40 | 4,635 |
| 2025-12-04 | 277.00 | 278.50 | 275.00 | 278.50 | 270.37 | 2,886 |
| 2025-12-03 | 274.50 | 278.50 | 274.00 | 278.50 | 270.37 | 4,390 |
| 2025-12-02 | 273.00 | 275.50 | 272.50 | 275.50 | 267.46 | 2,368 |
| 2025-12-01 | 274.00 | 275.50 | 273.50 | 274.00 | 266.00 | 3,286 |
| 2025-11-28 | 272.00 | 275.00 | 271.00 | 275.00 | 266.97 | 2,431 |
| 2025-11-27 | 271.00 | 273.50 | 270.00 | 273.00 | 265.03 | 2,323 |
| 2025-11-26 | 270.50 | 272.00 | 270.00 | 271.00 | 263.09 | 1,892 |
| 2025-11-25 | 269.00 | 271.00 | 268.50 | 271.00 | 263.09 | 1,695 |
| 2025-11-24 | 269.00 | 270.00 | 268.00 | 269.50 | 261.63 | 2,210 |
| 2025-11-21 | 267.00 | 270.50 | 267.00 | 270.50 | 262.60 | 2,376 |
| 2025-11-20 | 268.00 | 269.50 | 268.00 | 268.00 | 260.18 | 2,507 |
| 2025-11-19 | 268.50 | 269.00 | 266.50 | 268.00 | 260.18 | 1,777 |
| 2025-11-18 | 271.00 | 271.00 | 266.50 | 268.50 | 260.66 | 2,742 |
| 2025-11-17 | 269.00 | 270.50 | 266.50 | 270.50 | 262.60 | 1,676 |
| 2025-11-14 | 270.50 | 270.50 | 268.00 | 268.50 | 260.66 | 5,049 |
| 2025-11-13 | 271.00 | 272.00 | 270.00 | 272.00 | 264.06 | 2,146 |
| 2025-11-12 | 270.00 | 273.50 | 270.00 | 272.00 | 264.06 | 3,139 |
| 2025-11-11 | 269.00 | 271.50 | 267.00 | 271.50 | 263.58 | 3,109 |
| 2025-11-10 | 269.00 | 269.00 | 266.00 | 269.00 | 261.15 | 5,869 |
| 2025-11-07 | 265.00 | 268.00 | 264.00 | 268.00 | 260.18 | 3,976 |
| 2025-11-06 | 265.00 | 265.50 | 262.50 | 265.50 | 257.75 | 2,625 |
| 2025-11-05 | 264.00 | 265.00 | 262.50 | 265.00 | 257.26 | 2,614 |
| 2025-11-04 | 262.00 | 264.00 | 262.00 | 264.00 | 256.29 | 2,621 |
| 2025-11-03 | 261.50 | 262.00 | 259.50 | 262.00 | 254.35 | 3,781 |
| 2025-10-31 | 262.00 | 262.00 | 259.50 | 262.00 | 254.35 | 2,480 |
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.