Berner Kantonalbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	325.00	325.00	315.00	317.48	317.39	723
2026-01-28	330.00	331.00	326.50	327.50	327.41	556
2026-01-27	327.50	331.50	327.50	329.61	329.51	276
2026-01-26	332.00	332.00	325.50	327.19	327.09	567
2026-01-23	331.50	331.50	327.00	328.31	328.22	778
2026-01-22	332.00	332.00	328.50	329.70	329.60	281
2026-01-21	327.00	332.50	327.00	330.88	330.78	235
2026-01-20	328.50	330.00	326.50	327.50	327.40	20,215
2026-01-19	328.00	330.00	326.77	326.77	326.67	37
2026-01-16	324.50	328.00	323.00	326.50	326.41	252
2026-01-15	323.00	324.50	321.50	322.26	322.17	556
2026-01-14	314.00	322.50	314.00	319.50	319.40	553
2026-01-13	312.00	313.50	311.72	313.50	313.41	462
2026-01-12	313.50	313.50	309.50	309.71	309.62	408
2026-01-09	314.00	314.00	310.00	310.78	310.69	3,874
2026-01-08	311.50	312.50	309.50	310.50	310.41	3,409
2026-01-07	313.00	316.00	308.75	309.94	309.85	16,256
2026-01-06	321.00	321.00	313.50	317.19	317.10	235
2026-01-05	311.00	321.50	310.50	313.61	313.52	205
2025-12-30	309.00	311.00	309.00	309.50	309.41	223
2025-12-29	306.00	309.50	306.00	309.50	309.41	108
2025-12-23	306.00	306.00	304.50	305.30	305.21	42
2025-12-22	305.50	306.00	301.00	303.50	303.42	3,587
2025-12-19	307.00	310.00	304.50	307.42	307.33	70
2025-12-18	303.75	307.50	303.00	305.53	305.44	2,500
2025-12-17	301.50	302.00	300.44	301.25	301.17	349
2025-12-16	299.50	303.00	299.42	300.92	300.83	373
2025-12-15	294.00	299.50	294.00	298.00	297.91	293
2025-12-12	292.50	293.00	291.00	292.88	292.80	232
2025-12-11	287.50	290.00	287.50	288.50	288.42	195
2025-12-10	283.50	286.00	282.50	283.50	283.42	19
2025-12-09	279.00	284.00	279.00	283.37	283.29	410
2025-12-08	278.50	279.00	277.00	278.09	278.01	126
2025-12-05	278.00	278.00	276.93	277.38	277.30	786
2025-12-04	276.00	278.50	276.00	278.50	278.42	365
2025-12-03	275.50	278.50	274.43	276.07	275.99	654
2025-12-02	274.00	275.50	274.00	274.78	274.70	153
2025-12-01	275.00	275.50	273.97	274.34	274.26	177
2025-11-28	273.50	275.00	271.61	271.61	271.53	388
2025-11-27	271.50	273.00	270.00	272.00	271.92	428
2025-11-26	271.50	271.50	270.50	271.00	270.92	85
2025-11-25	269.50	271.00	269.50	270.00	269.92	184
2025-11-24	270.00	270.00	269.43	269.50	269.42	128
2025-11-21	269.00	270.50	267.00	267.00	266.92	338
2025-11-20	269.00	269.50	268.00	268.65	268.57	713
2025-11-19	268.00	268.00	267.58	267.58	267.50	35
2025-11-18	271.00	271.00	267.50	267.50	267.42	124
2025-11-17	269.00	271.00	268.50	270.00	269.92	621
2025-11-14	272.00	272.00	267.50	268.00	267.92	101
2025-11-13	271.50	272.00	270.00	270.00	269.92	177
2025-11-12	271.50	273.50	270.00	271.00	270.92	1,279
2025-11-11	269.00	271.50	269.00	271.50	271.42	1,060
2025-11-10	269.00	269.00	267.00	267.77	267.69	828
2025-11-07	266.00	267.33	265.00	267.25	267.17	447
2025-11-04	262.50	263.25	262.50	263.00	262.92	32
2025-11-03	261.50	262.00	260.70	260.70	260.62	109
2025-10-31	262.00	262.00	260.50	262.00	261.92	175
2025-10-30	261.00	262.00	261.00	262.00	261.92	165
2025-10-29	262.00	262.00	260.14	260.50	260.42	103
2025-10-28	261.00	261.00	259.50	259.61	259.54	583

← NewerPage 4 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.