Berner Kantonalbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	237.00	238.00	237.00	238.00	237.63	30
2023-05-02	239.00	239.00	237.00	238.19	237.82	255
2023-04-28	238.00	239.00	238.00	238.29	237.92	240
2023-04-27	238.00	238.00	237.00	237.00	236.63	127
2023-04-26	237.00	238.00	236.00	237.42	237.05	274
2023-04-25	236.00	236.00	236.00	236.00	235.63	33
2023-04-24	237.00	237.00	236.74	236.74	236.37	138
2023-04-21	236.00	237.00	236.00	236.00	235.63	196
2023-04-20	235.00	236.00	235.00	236.00	235.64	48
2023-04-19	234.00	234.00	234.00	234.00	233.64	32
2023-04-18	233.00	234.00	232.00	234.00	233.64	114
2023-04-17	232.00	232.00	232.00	232.00	231.64	181
2023-04-14	232.00	233.00	232.00	232.00	231.64	201
2023-04-13	235.00	235.00	232.36	232.36	232.00	163
2023-04-12	235.00	235.00	233.34	234.00	233.64	260
2023-04-11	232.00	233.00	232.00	232.00	231.64	24
2023-04-06	231.00	232.00	231.00	231.00	230.64	73
2023-04-05	231.00	231.05	230.00	230.00	229.64	48
2023-04-04	230.00	231.00	230.00	230.00	229.64	52
2023-04-03	230.00	231.00	230.00	230.00	229.64	37
2023-03-31	229.00	229.50	228.33	229.00	228.65	427
2023-03-30	229.00	230.00	228.00	229.00	228.64	274
2023-03-29	229.50	229.50	229.10	229.10	228.74	73
2023-03-28	228.50	228.50	228.50	228.50	228.14	15
2023-03-27	228.50	229.00	228.00	228.35	228.00	1,004
2023-03-24	227.50	227.50	227.00	227.00	226.65	71
2023-03-23	230.50	230.50	229.35	229.36	229.00	273
2023-03-22	231.00	231.00	229.98	229.98	229.62	109
2023-03-21	228.50	230.00	228.50	229.37	229.02	642
2023-03-20	228.00	228.00	226.00	226.51	226.16	207
2023-03-17	227.00	227.08	226.78	227.08	226.73	219
2023-03-16	226.00	229.45	225.00	225.00	224.65	139
2023-03-15	226.50	229.08	226.50	226.99	226.64	315
2023-03-14	226.50	228.50	225.00	228.00	227.65	53
2023-03-13	229.00	229.00	224.50	225.88	225.53	697
2023-03-10	228.50	229.50	228.02	228.75	228.39	127
2023-03-09	231.00	232.50	228.50	228.50	228.14	41
2023-03-08	233.00	233.02	232.00	233.02	232.66	328
2023-03-07	231.00	232.44	231.00	231.55	231.19	349
2023-03-06	228.00	229.49	228.00	229.49	229.14	145
2023-03-03	229.00	229.48	228.48	228.48	228.12	146
2023-03-02	230.00	230.00	228.45	228.50	228.14	101
2023-03-01	229.00	229.00	228.99	228.99	228.64	49
2023-02-28	231.50	231.50	230.00	230.54	230.19	171
2023-02-27	229.00	231.28	229.00	231.28	230.93	140
2023-02-24	230.95	230.95	230.50	230.50	230.14	77
2023-02-23	230.00	231.00	230.00	231.00	230.64	117
2023-02-22	232.00	232.00	230.97	230.97	230.62	171
2023-02-21	233.00	233.00	232.00	232.00	231.64	142
2023-02-20	232.50	232.50	232.00	232.00	231.64	30
2023-02-17	233.50	233.50	231.99	231.99	231.63	44
2023-02-16	234.50	234.50	233.50	233.50	233.14	120
2023-02-15	235.68	235.68	235.50	235.50	235.13	46
2023-02-14	234.50	235.82	233.59	235.82	235.45	94
2023-02-13	234.00	234.00	233.50	234.00	233.64	97
2023-02-09	233.50	233.50	232.59	232.59	232.23	710
2023-02-08	232.50	232.50	231.74	231.74	231.38	175
2023-02-07	233.50	233.50	232.00	233.00	232.64	190
2023-02-06	233.00	233.20	232.00	233.20	232.84	73
2023-02-03	230.00	232.00	230.00	231.43	231.07	191

← NewerPage 13 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.