Berner Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 252.50 | 253.00 | 251.50 | 252.00 | 234.53 | 5,685 |
| 2025-05-09 | 252.50 | 253.50 | 250.00 | 251.50 | 234.06 | 4,885 |
| 2025-05-08 | 254.00 | 254.00 | 252.50 | 252.50 | 234.99 | 3,015 |
| 2025-05-07 | 253.50 | 254.00 | 253.00 | 253.50 | 235.92 | 5,080 |
| 2025-05-06 | 253.50 | 254.00 | 252.50 | 253.00 | 235.46 | 2,212 |
| 2025-05-05 | 254.00 | 255.00 | 252.50 | 253.50 | 235.92 | 4,640 |
| 2025-05-02 | 253.00 | 254.00 | 252.00 | 254.00 | 236.39 | 5,894 |
| 2025-04-30 | 253.50 | 253.50 | 252.50 | 253.50 | 235.92 | 3,077 |
| 2025-04-29 | 253.00 | 254.00 | 252.00 | 253.50 | 235.92 | 4,531 |
| 2025-04-28 | 253.00 | 254.00 | 252.50 | 254.00 | 236.39 | 7,007 |
| 2025-04-25 | 252.00 | 253.00 | 251.00 | 253.00 | 235.46 | 6,343 |
| 2025-04-24 | 249.00 | 251.50 | 248.50 | 251.50 | 234.06 | 5,303 |
| 2025-04-23 | 249.00 | 250.50 | 248.00 | 249.50 | 232.20 | 13,988 |
| 2025-04-22 | 249.00 | 249.00 | 247.50 | 249.00 | 231.74 | 5,055 |
| 2025-04-17 | 248.00 | 248.50 | 247.50 | 248.50 | 231.27 | 3,949 |
| 2025-04-16 | 248.00 | 248.50 | 247.00 | 248.50 | 231.27 | 2,276 |
| 2025-04-15 | 248.00 | 248.00 | 246.00 | 248.00 | 230.81 | 3,006 |
| 2025-04-14 | 248.00 | 248.00 | 247.00 | 248.00 | 230.81 | 3,476 |
| 2025-04-11 | 247.50 | 248.00 | 245.00 | 248.00 | 230.81 | 3,040 |
| 2025-04-10 | 247.50 | 248.00 | 245.00 | 247.00 | 229.87 | 4,388 |
| 2025-04-09 | 243.50 | 244.00 | 240.50 | 243.00 | 226.15 | 5,004 |
| 2025-04-08 | 242.00 | 246.00 | 239.50 | 244.00 | 227.08 | 6,012 |
| 2025-04-07 | 236.00 | 241.00 | 232.50 | 238.00 | 221.50 | 8,652 |
| 2025-04-04 | 240.00 | 241.00 | 235.00 | 236.00 | 219.64 | 8,084 |
| 2025-04-03 | 240.00 | 243.00 | 240.00 | 241.00 | 224.29 | 2,998 |
| 2025-04-02 | 242.00 | 244.00 | 242.00 | 242.00 | 225.22 | 5,048 |
| 2025-04-01 | 243.00 | 245.00 | 242.00 | 243.00 | 226.15 | 2,304 |
| 2025-03-31 | 245.00 | 246.00 | 243.00 | 243.00 | 226.15 | 3,125 |
| 2025-03-28 | 247.00 | 247.00 | 245.00 | 246.00 | 228.94 | 2,071 |
| 2025-03-27 | 245.00 | 248.00 | 244.00 | 248.00 | 230.81 | 5,190 |
| 2025-03-26 | 247.00 | 247.00 | 246.00 | 247.00 | 229.87 | 1,830 |
| 2025-03-25 | 247.00 | 248.00 | 246.00 | 246.00 | 228.94 | 1,903 |
| 2025-03-24 | 245.00 | 248.00 | 244.00 | 248.00 | 230.81 | 3,637 |
| 2025-03-21 | 246.00 | 247.00 | 244.00 | 246.00 | 228.94 | 3,400 |
| 2025-03-20 | 244.00 | 246.00 | 243.00 | 245.00 | 228.01 | 1,771 |
| 2025-03-19 | 247.00 | 247.00 | 245.00 | 245.00 | 228.01 | 2,115 |
| 2025-03-18 | 247.00 | 248.00 | 246.00 | 248.00 | 230.81 | 1,238 |
| 2025-03-17 | 248.00 | 248.00 | 246.00 | 247.00 | 229.87 | 1,216 |
| 2025-03-14 | 248.00 | 248.00 | 245.00 | 247.00 | 229.87 | 2,196 |
| 2025-03-13 | 248.00 | 248.00 | 246.00 | 247.00 | 229.87 | 2,103 |
| 2025-03-12 | 247.00 | 248.00 | 246.00 | 247.00 | 229.87 | 1,161 |
| 2025-03-11 | 249.00 | 249.00 | 247.00 | 248.00 | 230.81 | 2,230 |
| 2025-03-10 | 249.00 | 249.00 | 247.00 | 249.00 | 231.74 | 2,861 |
| 2025-03-07 | 247.00 | 249.00 | 247.00 | 249.00 | 231.74 | 2,742 |
| 2025-03-06 | 248.00 | 248.00 | 247.00 | 248.00 | 230.81 | 1,034 |
| 2025-03-05 | 248.00 | 248.00 | 247.00 | 247.00 | 229.87 | 1,851 |
| 2025-03-04 | 248.00 | 249.00 | 247.00 | 248.00 | 230.81 | 2,160 |
| 2025-03-03 | 249.00 | 249.00 | 247.00 | 249.00 | 231.74 | 2,788 |
| 2025-02-28 | 246.00 | 248.00 | 246.00 | 248.00 | 230.81 | 2,996 |
| 2025-02-27 | 248.00 | 248.00 | 246.00 | 248.00 | 230.81 | 1,982 |
| 2025-02-26 | 246.00 | 247.00 | 246.00 | 247.00 | 229.87 | 4,238 |
| 2025-02-25 | 245.00 | 247.00 | 245.00 | 247.00 | 229.87 | 3,726 |
| 2025-02-24 | 245.00 | 246.00 | 244.00 | 245.00 | 228.01 | 1,821 |
| 2025-02-21 | 245.00 | 245.00 | 244.00 | 245.00 | 228.01 | 3,393 |
| 2025-02-20 | 245.00 | 246.00 | 244.00 | 244.00 | 227.08 | 2,878 |
| 2025-02-19 | 245.00 | 246.00 | 244.00 | 246.00 | 228.94 | 2,794 |
| 2025-02-18 | 246.00 | 247.00 | 243.00 | 244.00 | 227.08 | 6,004 |
| 2025-02-17 | 246.00 | 246.00 | 245.00 | 245.00 | 228.01 | 1,599 |
| 2025-02-14 | 247.00 | 247.00 | 245.00 | 245.00 | 228.01 | 2,017 |
| 2025-02-13 | 247.00 | 247.00 | 245.00 | 246.00 | 228.94 | 2,207 |
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.