Berner Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 230.00 | 231.00 | 230.00 | 231.00 | 214.98 | 1,141 |
| 2024-11-12 | 230.00 | 232.00 | 229.00 | 230.00 | 214.05 | 4,477 |
| 2024-11-11 | 230.00 | 232.00 | 229.00 | 231.00 | 214.98 | 2,166 |
| 2024-11-08 | 233.00 | 233.00 | 229.00 | 230.00 | 214.05 | 4,342 |
| 2024-11-07 | 234.00 | 234.00 | 231.00 | 233.00 | 216.85 | 1,853 |
| 2024-11-06 | 232.00 | 234.00 | 231.00 | 232.00 | 215.91 | 1,912 |
| 2024-11-05 | 233.00 | 234.00 | 232.00 | 233.00 | 216.85 | 1,231 |
| 2024-11-04 | 234.00 | 234.00 | 231.00 | 234.00 | 217.78 | 1,420 |
| 2024-11-01 | 232.00 | 233.00 | 232.00 | 233.00 | 216.85 | 827 |
| 2024-10-31 | 233.00 | 234.00 | 232.00 | 233.00 | 216.85 | 811 |
| 2024-10-30 | 233.00 | 234.00 | 232.00 | 233.00 | 216.85 | 1,058 |
| 2024-10-29 | 234.00 | 235.00 | 233.00 | 234.00 | 217.78 | 883 |
| 2024-10-28 | 233.00 | 235.00 | 232.00 | 234.00 | 217.78 | 1,380 |
| 2024-10-25 | 234.00 | 234.00 | 231.00 | 233.00 | 216.85 | 1,444 |
| 2024-10-24 | 234.00 | 234.00 | 232.00 | 232.00 | 215.91 | 433 |
| 2024-10-23 | 233.00 | 234.00 | 232.00 | 233.00 | 216.85 | 1,123 |
| 2024-10-22 | 235.00 | 235.00 | 233.00 | 234.00 | 217.78 | 1,658 |
| 2024-10-21 | 235.00 | 235.00 | 233.00 | 234.00 | 217.78 | 859 |
| 2024-10-18 | 233.00 | 235.00 | 232.00 | 235.00 | 218.71 | 2,855 |
| 2024-10-17 | 232.00 | 234.00 | 231.00 | 233.00 | 216.85 | 2,059 |
| 2024-10-16 | 234.00 | 235.00 | 232.00 | 233.00 | 216.85 | 1,193 |
| 2024-10-15 | 234.00 | 235.00 | 234.00 | 234.00 | 217.78 | 970 |
| 2024-10-14 | 233.00 | 235.00 | 232.00 | 235.00 | 218.71 | 1,149 |
| 2024-10-11 | 233.00 | 234.00 | 233.00 | 233.00 | 216.85 | 1,421 |
| 2024-10-10 | 233.00 | 234.00 | 231.00 | 234.00 | 217.78 | 683 |
| 2024-10-09 | 232.00 | 234.00 | 231.00 | 232.00 | 215.91 | 1,670 |
| 2024-10-08 | 232.00 | 234.00 | 231.00 | 232.00 | 215.91 | 1,555 |
| 2024-10-07 | 230.00 | 233.00 | 229.00 | 232.00 | 215.91 | 2,376 |
| 2024-10-04 | 227.00 | 230.00 | 227.00 | 229.00 | 213.12 | 2,759 |
| 2024-10-03 | 229.00 | 229.00 | 227.00 | 227.00 | 211.26 | 2,250 |
| 2024-10-02 | 230.00 | 231.00 | 228.00 | 228.00 | 212.19 | 1,924 |
| 2024-10-01 | 230.00 | 231.00 | 229.00 | 230.00 | 214.05 | 1,855 |
| 2024-09-30 | 230.00 | 230.00 | 228.00 | 228.00 | 212.19 | 838 |
| 2024-09-27 | 231.00 | 233.00 | 229.00 | 230.00 | 214.05 | 1,724 |
| 2024-09-26 | 230.00 | 232.00 | 229.00 | 231.00 | 214.98 | 885 |
| 2024-09-25 | 228.00 | 231.00 | 228.00 | 230.00 | 214.05 | 1,414 |
| 2024-09-24 | 232.00 | 232.00 | 228.00 | 230.00 | 214.05 | 2,108 |
| 2024-09-23 | 231.00 | 232.00 | 229.00 | 230.00 | 214.05 | 1,780 |
| 2024-09-20 | 231.00 | 232.00 | 230.00 | 230.00 | 214.05 | 2,580 |
| 2024-09-19 | 232.00 | 235.00 | 232.00 | 232.00 | 215.91 | 1,193 |
| 2024-09-18 | 231.00 | 233.00 | 231.00 | 232.00 | 215.91 | 1,157 |
| 2024-09-17 | 232.00 | 233.00 | 231.00 | 232.00 | 215.91 | 935 |
| 2024-09-16 | 231.00 | 233.00 | 231.00 | 231.00 | 214.98 | 1,410 |
| 2024-09-13 | 228.00 | 232.00 | 228.00 | 230.00 | 214.05 | 1,082 |
| 2024-09-12 | 229.00 | 229.00 | 227.00 | 229.00 | 213.12 | 1,297 |
| 2024-09-11 | 226.00 | 229.00 | 226.00 | 228.00 | 212.19 | 2,385 |
| 2024-09-10 | 228.00 | 229.00 | 226.00 | 227.00 | 211.26 | 1,960 |
| 2024-09-09 | 230.00 | 231.00 | 227.00 | 227.00 | 211.26 | 4,113 |
| 2024-09-06 | 229.00 | 231.00 | 229.00 | 230.00 | 214.05 | 1,509 |
| 2024-09-05 | 231.00 | 231.00 | 229.00 | 230.00 | 214.05 | 1,290 |
| 2024-09-04 | 229.00 | 232.00 | 229.00 | 231.00 | 214.98 | 1,341 |
| 2024-09-03 | 231.00 | 232.00 | 230.00 | 230.00 | 214.05 | 1,509 |
| 2024-09-02 | 230.00 | 232.00 | 230.00 | 231.00 | 214.98 | 1,280 |
| 2024-08-30 | 231.00 | 232.00 | 230.00 | 230.00 | 214.05 | 2,836 |
| 2024-08-29 | 231.00 | 232.00 | 229.00 | 230.00 | 214.05 | 1,199 |
| 2024-08-28 | 230.00 | 232.00 | 229.00 | 230.00 | 214.05 | 1,342 |
| 2024-08-27 | 233.00 | 234.00 | 229.00 | 229.00 | 213.12 | 4,161 |
| 2024-08-26 | 232.00 | 233.00 | 232.00 | 233.00 | 216.85 | 1,464 |
| 2024-08-23 | 234.00 | 235.00 | 232.00 | 232.00 | 215.91 | 1,889 |
| 2024-08-22 | 235.00 | 235.00 | 233.00 | 233.00 | 216.85 | 955 |
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.