Berner Kantonalbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	262.00	262.00	260.50	260.50	260.42	190
2025-10-24	262.00	262.00	260.00	260.09	260.02	252
2025-10-23	260.50	262.00	258.50	260.50	260.42	3,382
2025-10-22	261.00	261.00	258.50	258.50	258.42	257
2025-10-21	259.00	260.50	258.93	259.50	259.42	227
2025-10-20	257.00	259.50	257.00	259.50	259.42	155
2025-10-17	257.00	258.00	256.00	257.50	257.42	159
2025-10-15	259.50	259.50	257.50	258.60	258.52	69
2025-10-14	259.00	259.50	257.50	257.53	257.45	155
2025-10-13	262.00	262.00	258.50	258.50	258.42	427
2025-10-10	258.50	261.50	258.50	261.50	261.42	610
2025-10-09	259.50	260.00	258.50	258.50	258.42	217
2025-10-08	261.00	262.00	259.50	260.32	260.25	2,163
2025-10-07	261.00	264.00	261.00	263.00	262.92	764
2025-10-06	259.50	261.00	258.00	261.00	260.92	303
2025-10-03	256.50	259.00	255.50	257.00	256.93	6,231
2025-10-02	256.50	256.50	255.50	255.82	255.75	251
2025-10-01	257.00	257.00	255.50	255.94	255.86	289
2025-09-30	255.00	256.50	254.50	256.50	256.42	432
2025-09-29	255.00	255.00	254.00	254.00	253.92	89
2025-09-26	253.00	254.53	253.00	254.53	254.45	344
2025-09-25	254.00	254.00	253.00	253.32	253.25	54
2025-09-24	254.00	254.50	252.99	252.99	252.91	231
2025-09-23	257.00	257.00	254.00	254.00	253.92	254
2025-09-22	256.00	256.50	255.00	255.85	255.77	556
2025-09-19	255.50	257.00	254.03	254.03	253.95	1,231
2025-09-18	254.50	255.50	254.00	255.03	254.95	441
2025-09-17	255.00	256.50	253.50	254.08	254.01	385
2025-09-16	259.50	259.50	256.00	256.52	256.44	410
2025-09-15	257.50	259.00	256.50	256.50	256.42	83
2025-09-12	259.00	259.00	257.00	257.50	257.42	198
2025-09-11	259.50	259.50	258.00	258.00	257.92	39
2025-09-10	257.50	259.00	257.50	259.00	258.92	11
2025-09-09	256.00	258.50	256.00	257.00	256.92	325
2025-09-05	259.50	259.50	257.24	257.24	257.17	160
2025-09-04	258.00	258.00	258.00	258.00	257.92	103
2025-09-03	256.50	257.06	255.99	255.99	255.91	246
2025-09-02	259.50	259.50	256.00	257.83	257.75	260
2025-09-01	258.00	259.00	258.00	258.76	258.68	161
2025-08-29	258.00	258.50	256.50	258.50	258.42	28
2025-08-22	259.00	259.00	256.50	256.50	256.43	1
2025-08-21	258.50	259.50	258.50	259.50	259.42	8
2025-08-20	257.50	257.50	256.00	257.25	257.18	400
2025-08-19	256.50	258.00	256.50	257.00	256.93	117
2025-08-18	258.00	258.00	255.50	255.50	255.43	82
2025-08-14	259.00	259.00	258.00	258.00	257.93	121
2025-08-13	261.00	261.00	257.50	259.00	258.92	131
2025-08-12	259.00	259.50	258.75	258.75	258.67	50
2025-08-11	259.00	259.00	257.00	259.00	258.92	48
2025-08-08	258.00	258.50	257.00	258.50	258.42	107
2025-08-07	257.00	257.00	257.00	257.00	256.93	1
2025-08-05	255.50	256.00	255.00	255.00	254.93	1
2025-08-04	254.00	256.00	254.00	256.00	255.93	80
2025-07-31	255.00	255.00	253.00	254.50	254.43	5
2025-07-30	253.00	254.00	253.00	253.75	253.68	1
2025-07-29	253.50	253.50	252.00	253.50	253.43	6
2025-07-28	254.00	254.00	252.00	253.00	252.93	13
2025-07-24	253.00	253.50	253.00	253.50	253.43	10
2025-07-23	255.00	255.00	255.00	255.00	254.93	4,000
2025-07-22	255.00	255.00	254.50	254.50	254.43	28

← NewerPage 5 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.