Berner Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 235.00 | 236.00 | 234.95 | 235.00 | 234.73 | 344 |
| 2024-01-23 | 234.00 | 235.00 | 234.00 | 234.00 | 233.74 | 229 |
| 2024-01-22 | 235.00 | 235.00 | 234.94 | 234.94 | 234.68 | 22 |
| 2024-01-19 | 236.44 | 236.95 | 236.00 | 236.51 | 236.24 | 15 |
| 2024-01-18 | 238.00 | 238.00 | 237.00 | 238.00 | 237.73 | 34 |
| 2024-01-17 | 237.00 | 238.00 | 236.00 | 236.01 | 235.74 | 105 |
| 2024-01-16 | 237.00 | 237.00 | 237.00 | 237.00 | 236.73 | 14 |
| 2024-01-15 | 237.00 | 237.00 | 236.00 | 237.00 | 236.73 | 244 |
| 2024-01-12 | 236.00 | 238.00 | 236.00 | 237.00 | 236.73 | 75 |
| 2024-01-11 | 237.00 | 237.00 | 236.00 | 236.00 | 235.73 | 235 |
| 2024-01-10 | 238.00 | 238.00 | 235.00 | 236.00 | 235.73 | 54 |
| 2024-01-09 | 238.00 | 238.00 | 235.00 | 237.00 | 236.73 | 34 |
| 2024-01-08 | 236.00 | 237.00 | 236.00 | 237.00 | 236.73 | 66 |
| 2024-01-05 | 235.00 | 237.00 | 235.00 | 237.00 | 236.73 | 62 |
| 2024-01-04 | 233.00 | 235.00 | 232.00 | 235.00 | 234.73 | 400 |
| 2024-01-03 | 236.00 | 236.00 | 233.00 | 233.00 | 232.74 | 174 |
| 2023-12-29 | 234.00 | 236.02 | 234.00 | 236.00 | 235.73 | 59 |
| 2023-12-28 | 235.00 | 236.00 | 234.00 | 235.00 | 234.73 | 96 |
| 2023-12-27 | 236.00 | 236.00 | 235.00 | 235.00 | 234.73 | 51 |
| 2023-12-22 | 234.00 | 235.00 | 234.00 | 235.00 | 234.73 | 23 |
| 2023-12-21 | 234.00 | 235.00 | 234.00 | 235.00 | 234.73 | 88 |
| 2023-12-20 | 239.00 | 239.00 | 235.00 | 236.00 | 235.73 | 94 |
| 2023-12-19 | 237.00 | 238.00 | 235.00 | 238.00 | 237.73 | 204 |
| 2023-12-18 | 236.00 | 237.00 | 234.00 | 237.00 | 236.73 | 229 |
| 2023-12-15 | 234.80 | 236.00 | 234.80 | 235.16 | 234.90 | 630 |
| 2023-12-14 | 237.00 | 237.00 | 235.00 | 236.00 | 235.73 | 122 |
| 2023-12-13 | 235.00 | 237.00 | 235.00 | 236.02 | 235.76 | 28 |
| 2023-12-12 | 237.00 | 237.00 | 233.94 | 236.00 | 235.73 | 96 |
| 2023-12-11 | 234.00 | 237.00 | 234.00 | 236.00 | 235.73 | 201 |
| 2023-12-08 | 237.00 | 237.00 | 234.00 | 234.00 | 233.73 | 1,309 |
| 2023-12-07 | 234.00 | 235.00 | 234.00 | 234.99 | 234.73 | 24 |
| 2023-12-06 | 234.00 | 235.00 | 233.00 | 234.00 | 233.73 | 255 |
| 2023-12-05 | 234.00 | 234.00 | 232.00 | 234.00 | 233.73 | 111 |
| 2023-12-04 | 235.00 | 235.00 | 231.99 | 231.99 | 231.73 | 324 |
| 2023-12-01 | 235.00 | 235.00 | 233.00 | 234.00 | 233.73 | 63 |
| 2023-11-30 | 235.00 | 235.13 | 234.00 | 235.00 | 234.73 | 166 |
| 2023-11-29 | 234.00 | 235.00 | 234.00 | 235.00 | 234.73 | 57 |
| 2023-11-28 | 235.00 | 235.00 | 233.00 | 234.00 | 233.73 | 412 |
| 2023-11-27 | 237.00 | 237.00 | 235.00 | 236.00 | 235.73 | 196 |
| 2023-11-24 | 237.00 | 237.00 | 235.00 | 235.00 | 234.73 | 102 |
| 2023-11-23 | 237.00 | 237.00 | 235.00 | 236.00 | 235.73 | 77 |
| 2023-11-22 | 237.00 | 237.00 | 235.00 | 236.00 | 235.73 | 63 |
| 2023-11-21 | 236.00 | 236.00 | 235.00 | 235.00 | 234.73 | 31 |
| 2023-11-20 | 236.00 | 237.01 | 235.30 | 236.00 | 235.73 | 177 |
| 2023-11-17 | 236.00 | 237.00 | 234.00 | 236.00 | 235.73 | 57 |
| 2023-11-16 | 234.00 | 236.00 | 234.00 | 235.00 | 234.73 | 214 |
| 2023-11-15 | 237.00 | 237.00 | 235.00 | 235.00 | 234.73 | 163 |
| 2023-11-14 | 235.00 | 237.00 | 235.00 | 235.00 | 234.73 | 336 |
| 2023-11-13 | 233.00 | 236.00 | 233.00 | 236.00 | 235.73 | 114 |
| 2023-11-10 | 234.00 | 235.00 | 233.00 | 233.00 | 232.74 | 30 |
| 2023-11-09 | 236.00 | 236.00 | 233.00 | 235.00 | 234.73 | 172 |
| 2023-11-08 | 234.00 | 237.00 | 234.00 | 235.99 | 235.72 | 258 |
| 2023-11-07 | 236.00 | 236.00 | 236.00 | 236.00 | 235.73 | 5 |
| 2023-11-06 | 235.00 | 236.00 | 235.00 | 236.00 | 235.73 | 221 |
| 2023-11-03 | 235.00 | 236.00 | 233.99 | 233.99 | 233.73 | 19 |
| 2023-11-02 | 236.00 | 236.00 | 235.00 | 235.00 | 234.73 | 82 |
| 2023-11-01 | 238.00 | 238.00 | 236.00 | 238.00 | 237.73 | 166 |
| 2023-10-31 | 236.00 | 238.50 | 236.00 | 238.00 | 237.73 | 144 |
| 2023-10-30 | 238.00 | 238.00 | 238.00 | 238.00 | 237.73 | 1 |
| 2023-10-27 | 238.00 | 239.88 | 237.95 | 239.88 | 239.61 | 55 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-15 | 0.1080 GBX |
| 2025-05-15 | 0.1040 GBX |
| 2024-05-23 | 0.1000 GBX |
| 2023-05-19 | 0.0960 GBX |
| 2022-05-19 | 0.0920 GBX |
| 2021-05-20 | 0.0880 GBX |
| 2020-05-14 | 0.0840 GBX |
| 2019-05-16 | 0.0800 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.