Berner Kantonalbank AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	238.00	238.00	235.02	235.02	234.76	278
2023-07-28	238.02	238.02	238.02	238.02	237.75	9
2023-07-27	238.00	238.02	237.95	238.02	237.75	51
2023-07-26	236.00	239.00	236.00	237.00	236.73	18
2023-07-25	236.00	236.00	236.00	236.00	235.73	13
2023-07-24	236.00	236.02	235.00	236.02	235.76	108
2023-07-21	235.00	235.00	234.95	234.95	234.68	35
2023-07-20	235.00	235.00	235.00	235.00	234.73	2
2023-07-19	234.00	234.00	232.00	234.00	233.74	14
2023-07-18	235.00	235.00	235.00	235.00	234.73	20
2023-07-17	235.00	235.00	233.99	233.99	233.73	11
2023-07-14	235.00	236.00	234.95	234.95	234.68	124
2023-07-13	233.00	235.00	233.00	233.00	232.74	118
2023-07-12	233.00	234.02	233.00	234.02	233.76	190
2023-07-11	234.00	234.00	233.00	233.00	232.74	157
2023-07-10	233.00	233.00	232.00	232.69	232.43	362
2023-07-07	232.00	232.00	230.94	230.94	230.68	6
2023-07-06	232.00	232.00	232.00	232.00	231.74	19
2023-07-05	232.00	233.00	230.98	230.98	230.72	169
2023-07-04	232.00	232.02	231.00	232.02	231.76	64
2023-07-03	232.00	232.00	232.00	232.00	231.74	9
2023-06-30	232.00	232.00	230.00	230.00	229.74	165
2023-06-29	232.00	232.00	232.00	232.00	231.74	41
2023-06-28	233.00	233.00	230.99	230.99	230.73	7
2023-06-27	233.00	233.00	233.00	233.00	232.74	1
2023-06-26	232.00	233.00	232.00	232.98	232.71	20
2023-06-23	232.00	232.00	231.00	231.00	230.74	13
2023-06-22	232.00	232.00	231.00	231.35	231.09	27
2023-06-21	233.00	233.00	231.82	231.82	231.56	36
2023-06-20	232.00	233.00	231.00	231.00	230.74	27
2023-06-19	233.00	233.00	231.59	231.59	231.33	46
2023-06-16	232.00	234.00	232.00	232.01	231.75	317
2023-06-15	234.00	234.00	232.00	233.02	232.76	103
2023-06-14	233.00	233.00	233.00	233.00	232.74	138
2023-06-13	233.00	233.00	233.00	233.00	232.74	37
2023-06-12	233.00	236.00	233.00	236.00	235.73	154
2023-06-09	236.00	236.00	232.00	232.00	231.74	10
2023-06-08	236.00	236.00	235.00	235.27	235.01	209
2023-06-07	238.00	238.00	236.00	237.00	236.73	52
2023-06-06	238.00	238.00	238.00	238.00	237.73	40
2023-06-05	240.00	240.00	237.00	238.00	237.73	55
2023-06-02	240.00	243.00	238.00	239.00	238.73	439
2023-06-01	234.00	240.00	234.00	240.00	239.73	742
2023-05-31	234.00	235.00	234.00	235.00	234.73	31
2023-05-30	233.00	233.36	233.00	233.36	233.09	3
2023-05-26	234.00	234.00	234.00	234.00	233.74	18
2023-05-25	234.00	234.08	234.00	234.08	233.81	56
2023-05-24	234.00	235.00	233.00	233.00	232.74	546
2023-05-23	230.00	232.00	230.00	232.00	231.74	9
2023-05-22	230.00	231.00	229.00	231.00	230.74	172
2023-05-19	229.00	230.00	229.00	230.00	229.74	97
2023-05-17	240.00	240.00	235.00	235.00	234.64	6
2023-05-16	239.00	240.00	238.00	238.02	237.66	28
2023-05-15	237.00	239.00	237.00	237.96	237.59	223
2023-05-12	239.00	239.00	237.00	237.00	236.63	26
2023-05-11	239.00	239.00	237.00	237.00	236.63	12
2023-05-10	239.00	240.00	239.00	239.50	239.13	94
2023-05-09	238.00	239.00	238.00	238.00	237.63	70
2023-05-05	238.00	240.00	238.00	238.00	237.63	148
2023-05-04	238.00	238.00	238.00	238.00	237.63	81

← NewerPage 12 of 19 · 1,101 trading daysOlder →

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.