Berner Kantonalbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	383.50	383.52	380.00	382.45	382.45	188
2026-07-23	391.50	392.50	382.50	383.51	383.51	1,043
2026-07-22	386.00	392.00	385.49	387.77	387.77	684
2026-07-21	380.00	382.00	378.50	380.59	380.59	292
2026-07-20	380.00	383.50	377.00	381.21	381.21	623
2026-07-17	379.50	389.00	379.50	383.14	383.14	162
2026-07-16	380.00	382.00	374.50	378.48	378.48	282
2026-07-15	379.50	381.50	377.00	377.99	377.99	226
2026-07-14	381.50	381.50	375.50	378.41	378.41	183
2026-07-13	375.00	380.25	375.00	377.46	377.46	116
2026-07-10	382.75	382.75	376.00	376.01	376.01	1,430
2026-07-09	388.50	389.50	384.75	387.36	387.36	267
2026-07-08	383.50	390.50	383.50	387.16	387.16	1,275
2026-07-07	374.00	379.00	372.35	372.75	372.75	376
2026-07-06	375.00	378.00	370.00	371.90	371.90	227
2026-07-03	377.00	378.00	369.00	376.50	376.50	542
2026-07-02	377.00	380.50	373.00	376.92	376.92	277
2026-07-01	383.50	383.50	377.50	378.00	378.00	395
2026-06-30	377.50	383.50	377.50	383.48	383.48	420
2026-06-29	375.00	378.50	373.00	375.51	375.51	170
2026-06-26	366.00	377.00	366.00	372.50	372.50	146
2026-06-25	365.25	367.00	364.00	364.00	364.00	352
2026-06-24	365.00	367.50	360.47	361.33	361.33	7,708
2026-06-23	358.00	362.00	355.00	362.00	362.00	1,463
2026-06-22	356.00	356.00	354.08	356.00	356.00	246
2026-06-19	359.00	359.00	353.58	353.58	353.58	617
2026-06-18	363.00	363.00	357.45	357.78	357.78	315
2026-06-17	359.00	364.00	355.00	356.28	356.28	475
2026-06-16	365.00	365.00	358.00	359.37	359.37	553
2026-06-15	366.00	367.00	356.00	359.02	359.02	916
2026-06-12	365.00	365.00	359.50	361.50	361.50	181
2026-06-11	370.50	370.50	363.50	367.79	367.79	158
2026-06-10	372.50	372.50	367.32	368.50	368.50	372
2026-06-09	379.00	379.00	369.00	369.50	369.50	77
2026-06-08	377.00	384.25	375.00	375.06	375.06	958
2026-06-05	380.00	380.00	376.50	377.10	377.10	131
2026-06-04	381.50	384.00	378.50	378.50	378.50	1,076
2026-06-03	385.50	387.50	382.50	385.07	385.07	200
2026-06-02	378.00	386.50	375.00	383.94	383.94	290
2026-06-01	379.50	380.50	376.74	378.02	378.02	300
2026-05-29	372.50	379.50	372.25	379.50	379.50	549
2026-05-28	374.50	378.00	370.50	375.13	375.13	438
2026-05-27	366.50	372.00	362.50	366.33	366.33	494
2026-05-26	360.00	366.00	360.00	363.16	363.16	290
2026-05-22	372.00	372.00	357.00	359.35	359.35	1,023
2026-05-21	370.50	374.00	370.00	371.62	371.62	944
2026-05-20	366.00	370.50	363.50	370.50	370.50	38,850
2026-05-19	365.00	366.00	360.00	363.58	363.58	654
2026-05-18	372.00	372.00	365.00	365.80	365.80	622
2026-05-15	371.00	373.00	367.50	371.82	371.82	1,173
2026-05-13	384.00	385.00	377.01	379.99	379.88	467
2026-05-12	385.50	386.00	379.50	383.00	382.89	1,332
2026-05-11	391.00	392.00	386.00	388.00	387.88	42,687
2026-05-08	395.00	395.00	387.50	389.50	389.39	480
2026-05-07	400.00	400.00	390.30	392.33	392.22	658
2026-05-06	399.00	400.50	396.00	397.72	397.60	874
2026-05-05	401.00	404.00	395.50	398.17	398.05	1,133
2026-04-30	406.00	408.00	404.00	405.33	405.21	117
2026-04-29	415.00	415.00	407.50	409.71	409.59	184
2026-04-28	402.50	413.50	402.50	413.00	412.88	16,045

← NewerPage 2 of 5 · 246 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.