Berner Kantonalbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	223.50	223.50	222.50	222.50	222.06	48
2022-05-10	224.50	224.50	223.50	223.50	223.06	114
2022-05-09	223.50	223.50	222.50	223.44	223.00	133
2022-05-06	224.00	224.50	224.00	224.00	223.56	429
2022-05-05	224.50	225.00	224.00	224.00	223.56	199
2022-05-04	223.50	224.00	223.50	224.00	223.56	24
2022-05-03	223.50	224.00	222.50	224.00	223.56	72
2022-04-29	223.50	224.00	223.50	224.00	223.56	54
2022-04-28	223.50	224.50	223.50	223.99	223.55	122
2022-04-27	225.00	225.00	225.00	225.00	224.56	14
2022-04-26	223.50	224.00	223.50	223.50	223.06	136
2022-04-25	223.00	223.50	223.00	223.00	222.56	63
2022-04-22	223.00	223.50	223.00	223.49	223.05	139
2022-04-21	223.00	223.50	222.50	223.47	223.03	145
2022-04-20	222.50	222.50	222.50	222.50	222.06	1
2022-04-19	223.50	224.00	223.50	223.50	223.06	85
2022-04-14	224.50	224.50	223.00	223.52	223.08	151
2022-04-13	225.00	225.00	223.62	224.07	223.63	293
2022-04-12	226.00	226.00	224.42	225.00	224.56	282
2022-04-11	224.50	225.35	223.50	224.00	223.56	610
2022-04-08	222.50	223.50	222.00	222.50	222.06	309
2022-04-07	224.00	224.00	224.00	224.00	223.56	20
2022-04-06	224.50	224.50	223.00	224.00	223.56	205
2022-04-05	225.00	225.50	224.75	225.00	224.56	317
2022-04-04	225.99	225.99	224.74	224.74	224.30	489
2022-04-01	224.50	224.50	223.00	223.55	223.11	130
2022-03-31	224.50	224.73	224.00	224.51	224.07	301
2022-03-30	225.50	225.50	224.00	224.50	224.06	500
2022-03-29	225.00	225.12	224.50	225.00	224.56	457
2022-03-28	225.50	225.50	224.00	224.00	223.57	222
2022-03-25	219.50	222.47	219.50	222.47	222.04	59
2022-03-24	220.50	221.00	220.00	220.30	219.87	113
2022-03-23	220.50	220.54	220.50	220.50	220.07	232
2022-03-22	220.50	220.50	219.00	219.86	219.43	385
2022-03-21	218.50	219.05	218.50	218.79	218.36	80
2022-03-18	218.63	220.00	218.50	219.86	219.43	185
2022-03-17	220.00	220.00	218.00	219.00	218.57	229
2022-03-16	220.50	221.00	220.32	220.39	219.96	198
2022-03-15	218.50	219.50	217.50	218.47	218.05	318
2022-03-14	218.50	218.50	216.50	216.82	216.39	261
2022-03-11	215.50	216.62	215.50	215.71	215.28	192
2022-03-10	212.50	214.14	212.50	212.50	212.08	316
2022-03-09	213.00	214.50	212.24	212.69	212.27	389
2022-03-08	206.50	209.75	206.50	208.84	208.43	401
2022-03-07	205.00	206.47	204.50	205.52	205.12	536
2022-03-04	210.50	210.50	209.19	209.19	208.78	294
2022-03-03	213.50	214.25	211.50	214.12	213.70	206
2022-03-02	211.00	213.00	210.67	210.73	210.32	297
2022-03-01	212.50	215.16	212.50	214.13	213.71	965
2022-02-28	216.50	217.50	216.50	217.26	216.83	129
2022-02-25	215.00	217.50	215.00	216.29	215.87	251
2022-02-24	217.50	217.50	215.00	215.82	215.39	1,358
2022-02-23	220.50	220.50	219.35	220.11	219.68	208
2022-02-22	220.00	220.00	219.00	219.08	218.65	491
2022-02-21	221.50	222.50	220.00	220.78	220.35	387
2022-02-18	222.50	222.50	222.00	222.00	221.56	186
2022-02-17	222.50	223.00	221.50	221.59	221.16	334
2022-02-16	222.00	222.97	221.77	221.90	221.47	246
2022-02-15	220.00	222.00	220.00	221.51	221.07	525
2022-02-14	220.50	220.50	219.50	219.72	219.29	194

← NewerPage 17 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.