Berner Kantonalbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	232.00	232.00	229.31	229.50	229.14	99
2023-02-01	230.00	230.00	229.49	229.49	229.14	210
2023-01-31	230.39	230.39	230.39	230.39	230.03	23
2023-01-30	231.00	231.00	231.00	231.00	230.64	14
2023-01-27	233.00	233.00	231.66	232.00	231.64	346
2023-01-26	230.50	231.00	230.36	230.36	230.00	8
2023-01-25	231.00	231.00	230.50	230.87	230.51	65
2023-01-24	231.50	231.50	230.50	231.01	230.65	79
2023-01-23	230.19	230.19	230.19	230.19	229.83	8
2023-01-20	231.00	231.00	230.00	230.00	229.64	336
2023-01-19	231.50	231.50	230.00	230.45	230.10	261
2023-01-18	231.50	231.50	231.00	231.07	230.72	55
2023-01-17	230.00	230.00	230.00	230.00	229.64	15
2023-01-16	230.00	230.00	229.50	229.50	229.14	325
2023-01-13	229.00	229.50	228.50	229.50	229.14	65
2023-01-12	229.50	230.00	227.74	229.51	229.15	137
2023-01-11	227.50	228.00	227.50	228.00	227.65	181
2023-01-10	224.50	228.00	224.50	228.00	227.65	303
2023-01-09	223.50	224.99	223.50	224.59	224.24	226
2023-01-06	223.00	224.00	223.00	224.00	223.65	154
2023-01-05	223.50	223.50	223.36	223.36	223.01	42
2023-01-04	224.50	225.00	223.00	224.04	223.69	361
2023-01-03	222.50	224.00	222.50	224.00	223.65	165
2022-12-30	222.50	222.50	222.00	222.50	222.15	118
2022-12-29	221.00	222.01	221.00	221.73	221.38	113
2022-12-28	223.00	223.00	221.00	222.50	222.16	121
2022-12-23	223.50	223.50	222.00	222.74	222.40	104
2022-12-22	223.00	223.00	222.48	222.48	222.13	249
2022-12-21	223.50	224.00	222.95	223.48	223.13	189
2022-12-20	222.00	222.00	221.50	221.76	221.41	124
2022-12-19	222.00	222.00	219.98	219.98	219.64	296
2022-12-16	220.50	221.50	220.50	220.50	220.16	119
2022-12-15	220.50	220.50	219.50	220.41	220.07	294
2022-12-14	220.00	221.00	220.00	220.75	220.41	49
2022-12-13	220.00	220.00	219.50	219.88	219.54	61
2022-12-12	220.00	220.00	219.50	219.50	219.16	55
2022-12-09	220.95	221.00	220.50	220.79	220.45	38
2022-12-08	222.00	222.00	221.50	222.00	221.65	84
2022-12-07	222.00	222.00	220.98	220.98	220.64	184
2022-12-06	220.50	220.54	220.50	220.54	220.20	67
2022-12-05	220.78	221.00	220.78	221.00	220.66	43
2022-12-02	222.95	222.95	220.50	222.60	222.25	73
2022-12-01	224.50	224.50	222.00	223.00	222.65	101
2022-11-30	225.00	225.00	223.98	223.98	223.63	50
2022-11-29	223.00	224.00	223.00	223.76	223.41	264
2022-11-28	224.50	224.50	224.50	224.50	224.15	35
2022-11-25	225.27	225.50	225.27	225.50	225.15	6
2022-11-24	224.00	225.02	224.00	225.00	224.65	58
2022-11-23	224.52	224.52	224.50	224.50	224.15	3
2022-11-22	224.50	224.50	223.50	224.50	224.15	51
2022-11-21	224.50	224.50	224.00	224.00	223.65	119
2022-11-18	223.50	223.50	223.50	223.50	223.15	159
2022-11-17	223.50	223.50	223.02	223.50	223.15	8
2022-11-16	222.50	223.54	222.50	223.54	223.19	43
2022-11-15	223.50	224.50	222.51	224.50	224.15	54
2022-11-14	222.87	223.00	222.74	222.74	222.40	149
2022-11-11	223.50	224.73	223.50	224.53	224.18	517
2022-11-10	226.50	226.50	225.50	226.04	225.69	303
2022-11-09	223.00	223.50	223.00	223.04	222.70	250
2022-11-08	221.50	221.98	221.08	221.27	220.93	122

← NewerPage 14 of 19 · 1,098 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.