Berner Kantonalbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	406.00	406.00	401.50	402.47	402.35	299
2026-04-24	398.50	406.00	398.00	402.46	402.34	74
2026-04-23	393.00	399.00	393.00	397.63	397.52	178
2026-04-22	394.00	396.50	392.25	393.83	393.71	96
2026-04-21	389.00	396.50	389.00	390.01	389.89	520
2026-04-20	395.00	397.00	384.50	391.00	390.89	7,514
2026-04-17	415.00	415.00	392.50	397.76	397.65	1,166
2026-04-16	423.00	423.00	407.50	409.00	408.88	317
2026-04-15	429.00	429.00	418.50	420.88	420.76	416
2026-04-14	428.50	429.00	424.00	427.11	426.98	270
2026-04-13	421.00	427.50	420.00	426.00	425.88	244
2026-04-10	420.50	420.50	418.00	420.00	419.88	187
2026-04-09	414.00	417.00	413.50	414.51	414.39	1,135
2026-04-08	414.00	414.00	408.50	409.00	408.88	1,144
2026-04-07	409.50	416.50	408.50	408.75	408.63	224
2026-04-02	404.00	410.00	404.00	405.51	405.39	351
2026-04-01	402.00	406.00	396.50	400.25	400.13	18,984
2026-03-31	398.50	400.00	395.00	399.07	398.95	17,410
2026-03-30	399.00	399.00	391.50	393.51	393.40	392
2026-03-27	400.00	400.00	392.00	397.06	396.94	16,855
2026-03-26	393.25	402.50	392.50	399.44	399.33	32,158
2026-03-25	406.75	410.00	401.75	402.87	402.76	1,266
2026-03-24	397.50	409.00	394.01	401.34	401.22	96,645
2026-03-23	382.50	396.50	375.00	382.01	381.89	1,026
2026-03-20	386.00	390.00	380.50	383.01	382.89	39,027
2026-03-19	390.00	398.50	385.00	397.00	396.88	798
2026-03-18	396.50	399.50	394.42	396.51	396.39	732
2026-03-17	395.00	395.50	388.50	392.43	392.32	3,052
2026-03-16	392.00	396.00	389.50	392.51	392.39	1,151
2026-03-13	385.00	390.50	385.00	388.51	388.39	1,336
2026-03-12	386.50	387.00	381.50	385.04	384.93	32,899
2026-03-11	386.00	387.50	384.79	385.87	385.76	425
2026-03-10	387.00	397.00	386.99	391.86	391.75	33,497
2026-03-09	383.00	387.00	380.00	385.86	385.75	621
2026-03-06	380.00	383.54	380.00	381.26	381.15	708
2026-03-05	380.50	385.00	378.50	381.26	381.15	1,463
2026-03-04	368.50	380.50	368.50	376.10	375.99	450
2026-03-03	367.50	373.00	367.50	369.51	369.40	3,238
2026-03-02	366.50	378.00	364.00	376.00	375.89	838
2026-02-27	372.00	374.50	368.00	369.52	369.41	2,878
2026-02-26	368.00	373.00	366.50	369.01	368.90	591
2026-02-25	364.00	369.50	363.50	367.01	366.90	329
2026-02-24	360.00	365.00	357.00	362.36	362.26	996
2026-02-23	360.00	363.50	358.00	359.34	359.24	1,113
2026-02-20	347.50	358.00	347.50	352.56	352.46	714
2026-02-19	351.00	354.50	350.00	353.04	352.93	572
2026-02-18	341.50	348.00	341.50	346.45	346.35	179
2026-02-17	337.50	338.50	336.00	338.50	338.40	46
2026-02-16	335.50	339.00	334.50	337.76	337.66	82
2026-02-13	334.00	337.00	333.00	335.38	335.28	280
2026-02-12	335.00	335.00	331.00	333.27	333.18	142
2026-02-11	336.00	336.00	332.00	332.76	332.67	201
2026-02-10	337.00	337.00	334.43	335.79	335.69	342
2026-02-09	338.00	338.00	334.50	335.07	334.98	247
2026-02-06	329.50	335.00	329.50	334.99	334.89	495
2026-02-05	328.00	331.00	326.50	328.88	328.78	119
2026-02-04	328.00	328.00	325.50	326.17	326.08	414
2026-02-03	330.00	330.00	325.76	325.80	325.70	20,223
2026-02-02	323.00	328.00	323.00	327.53	327.44	235
2026-01-30	319.50	326.00	319.50	323.91	323.82	546

← NewerPage 3 of 19 · 1,100 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.