Berner Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 256.00 | 259.50 | 255.00 | 256.50 | 249.01 | 5,584 |
| 2025-08-06 | 254.00 | 257.00 | 253.00 | 257.00 | 249.50 | 2,773 |
| 2025-08-05 | 255.50 | 256.00 | 253.50 | 254.00 | 246.59 | 1,746 |
| 2025-08-04 | 253.00 | 256.00 | 251.50 | 255.00 | 247.56 | 3,566 |
| 2025-07-31 | 255.00 | 255.00 | 252.50 | 254.00 | 246.59 | 1,721 |
| 2025-07-30 | 252.50 | 254.50 | 252.50 | 254.00 | 246.59 | 1,713 |
| 2025-07-29 | 253.00 | 253.50 | 252.00 | 253.00 | 245.62 | 1,245 |
| 2025-07-28 | 253.00 | 254.00 | 251.50 | 252.50 | 245.13 | 2,221 |
| 2025-07-25 | 253.50 | 253.50 | 252.00 | 253.00 | 245.62 | 1,202 |
| 2025-07-24 | 255.00 | 255.00 | 252.50 | 253.00 | 245.62 | 1,511 |
| 2025-07-23 | 255.00 | 255.00 | 253.50 | 254.00 | 246.59 | 1,324 |
| 2025-07-22 | 255.00 | 256.00 | 253.50 | 255.00 | 247.56 | 2,470 |
| 2025-07-21 | 253.00 | 255.50 | 252.50 | 255.50 | 248.04 | 4,336 |
| 2025-07-18 | 253.00 | 253.00 | 251.00 | 252.50 | 245.13 | 1,677 |
| 2025-07-17 | 251.50 | 253.50 | 251.50 | 253.00 | 245.62 | 2,053 |
| 2025-07-16 | 251.00 | 253.00 | 251.00 | 252.00 | 244.64 | 2,523 |
| 2025-07-15 | 253.00 | 253.00 | 250.50 | 251.50 | 244.16 | 2,463 |
| 2025-07-14 | 250.50 | 253.50 | 249.00 | 253.00 | 245.62 | 5,536 |
| 2025-07-11 | 251.00 | 251.50 | 249.50 | 251.00 | 243.67 | 3,211 |
| 2025-07-10 | 250.50 | 252.00 | 250.00 | 252.00 | 244.64 | 1,759 |
| 2025-07-09 | 250.50 | 251.50 | 249.00 | 250.50 | 243.19 | 1,806 |
| 2025-07-08 | 248.50 | 250.50 | 248.50 | 250.50 | 243.19 | 1,546 |
| 2025-07-07 | 249.00 | 251.00 | 248.50 | 250.00 | 242.70 | 2,226 |
| 2025-07-04 | 247.50 | 250.50 | 247.50 | 249.50 | 242.22 | 2,971 |
| 2025-07-03 | 249.00 | 249.50 | 248.00 | 248.50 | 241.25 | 1,156 |
| 2025-07-02 | 250.00 | 251.00 | 248.00 | 249.00 | 241.73 | 2,023 |
| 2025-07-01 | 250.50 | 252.00 | 249.50 | 250.50 | 243.19 | 1,922 |
| 2025-06-30 | 250.00 | 251.50 | 250.00 | 251.50 | 244.16 | 1,668 |
| 2025-06-27 | 249.50 | 250.50 | 249.00 | 250.00 | 242.70 | 1,803 |
| 2025-06-26 | 249.00 | 250.50 | 247.50 | 250.50 | 243.19 | 2,513 |
| 2025-06-25 | 250.50 | 251.00 | 247.00 | 248.50 | 241.25 | 2,247 |
| 2025-06-24 | 250.00 | 250.00 | 248.00 | 249.50 | 242.22 | 1,963 |
| 2025-06-23 | 249.00 | 250.00 | 246.50 | 249.50 | 242.22 | 2,571 |
| 2025-06-20 | 248.50 | 249.50 | 247.50 | 248.50 | 241.25 | 1,841 |
| 2025-06-19 | 248.50 | 248.50 | 245.00 | 248.00 | 240.76 | 3,084 |
| 2025-06-18 | 247.50 | 247.50 | 246.00 | 246.50 | 239.30 | 1,832 |
| 2025-06-17 | 245.00 | 247.50 | 244.50 | 247.00 | 239.79 | 2,125 |
| 2025-06-16 | 245.00 | 247.50 | 244.50 | 246.00 | 238.82 | 3,357 |
| 2025-06-13 | 247.00 | 247.00 | 244.00 | 246.00 | 238.82 | 2,152 |
| 2025-06-12 | 247.00 | 248.50 | 246.00 | 247.00 | 239.79 | 2,167 |
| 2025-06-11 | 248.00 | 250.00 | 247.00 | 247.00 | 239.79 | 2,714 |
| 2025-06-10 | 250.00 | 250.50 | 248.50 | 250.00 | 242.70 | 3,095 |
| 2025-06-06 | 250.00 | 252.00 | 247.50 | 249.50 | 242.22 | 3,161 |
| 2025-06-05 | 248.00 | 250.00 | 247.50 | 249.00 | 241.73 | 3,723 |
| 2025-06-04 | 251.00 | 251.00 | 248.50 | 248.50 | 241.25 | 2,124 |
| 2025-06-03 | 250.00 | 252.50 | 249.00 | 251.50 | 244.16 | 3,908 |
| 2025-06-02 | 250.00 | 251.00 | 249.50 | 250.00 | 242.70 | 2,780 |
| 2025-05-30 | 249.00 | 251.00 | 249.00 | 249.50 | 242.22 | 3,378 |
| 2025-05-28 | 251.00 | 252.00 | 249.00 | 249.00 | 241.73 | 3,202 |
| 2025-05-27 | 253.50 | 255.00 | 250.50 | 251.50 | 244.16 | 7,700 |
| 2025-05-26 | 250.50 | 254.00 | 250.50 | 254.00 | 246.59 | 4,860 |
| 2025-05-23 | 247.50 | 251.00 | 247.50 | 251.00 | 243.67 | 6,097 |
| 2025-05-22 | 247.50 | 247.50 | 245.50 | 247.50 | 240.28 | 4,489 |
| 2025-05-21 | 247.00 | 247.50 | 245.00 | 247.50 | 240.28 | 5,068 |
| 2025-05-20 | 245.50 | 247.00 | 245.00 | 247.00 | 239.79 | 2,969 |
| 2025-05-19 | 243.00 | 246.00 | 241.50 | 246.00 | 238.82 | 11,422 |
| 2025-05-16 | 246.00 | 246.00 | 243.00 | 244.00 | 236.88 | 3,754 |
| 2025-05-15 | 241.50 | 246.00 | 241.50 | 246.00 | 238.82 | 11,848 |
| 2025-05-14 | 250.00 | 252.50 | 250.00 | 251.50 | 234.06 | 5,707 |
| 2025-05-13 | 252.00 | 253.00 | 250.00 | 252.00 | 234.53 | 4,954 |
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.