Berner Kantonalbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	255.00	255.00	254.50	254.50	254.43	28
2025-07-21	253.00	255.00	253.00	255.00	254.93	63
2025-07-18	252.00	252.50	252.00	252.50	252.43	172
2025-07-17	253.50	254.00	253.50	254.00	253.93	4
2025-07-15	253.00	253.00	251.00	251.50	251.43	351
2025-07-14	250.50	252.50	249.00	252.50	252.43	206
2025-07-11	249.50	251.00	249.50	250.00	249.93	313
2025-07-10	252.00	252.00	251.50	251.50	251.43	137
2025-07-09	251.00	251.50	251.00	251.50	251.43	282
2025-07-08	248.50	251.00	248.50	250.50	250.43	14
2025-07-04	250.00	250.00	250.00	250.00	249.93	47
2025-07-02	248.50	248.50	248.50	248.50	248.43	51
2025-06-30	250.50	251.00	250.50	251.00	250.93	23
2025-06-27	249.50	249.50	249.50	249.50	249.43	2
2025-06-26	250.50	250.50	249.00	250.50	250.43	16,076
2025-06-24	250.00	250.00	250.00	250.00	249.93	16,000
2025-06-23	249.00	249.50	248.50	249.50	249.43	463
2025-06-20	249.50	249.50	249.00	249.00	248.93	9
2025-06-19	247.50	247.50	246.50	246.50	246.43	1
2025-06-18	247.50	247.50	246.50	246.50	246.43	3
2025-06-17	247.00	247.00	246.00	247.00	246.93	65
2025-06-13	246.50	246.50	245.00	245.00	244.93	37
2025-06-10	250.00	250.00	249.50	249.50	249.43	48
2025-06-06	250.00	250.00	249.00	250.00	249.93	120
2025-06-05	249.50	249.50	249.50	249.50	249.43	1
2025-06-04	252.00	252.00	250.50	250.50	250.43	6
2025-06-03	250.50	252.00	249.75	251.50	251.43	137
2025-06-02	250.00	250.50	250.00	250.50	250.43	9
2025-05-30	250.00	250.50	250.00	250.00	249.93	42
2025-05-28	252.00	252.00	248.50	250.00	249.93	217
2025-05-27	255.00	255.00	250.50	251.00	250.93	80
2025-05-23	247.50	251.00	247.50	251.00	250.93	59
2025-05-22	247.00	247.00	246.00	247.00	246.93	60
2025-05-21	247.00	247.50	246.50	247.00	246.93	16
2025-05-20	246.50	247.00	246.50	247.00	246.93	63
2025-05-19	243.00	246.50	242.50	246.00	245.93	164
2025-05-16	245.50	245.50	243.50	243.50	243.43	46
2025-05-15	243.50	246.00	243.50	245.50	245.43	169
2025-05-14	251.50	252.00	250.00	250.00	249.82	4,117
2025-05-13	251.50	252.50	249.50	251.50	251.32	417
2025-05-12	252.50	253.00	252.50	252.50	252.32	268
2025-05-09	252.50	252.50	251.00	251.75	251.57	257
2025-05-08	254.00	254.00	253.50	253.50	253.32	32
2025-05-07	253.00	254.00	253.00	253.50	253.32	15
2025-05-06	253.50	253.50	253.00	253.50	253.32	155
2025-05-02	253.00	254.00	253.00	254.00	253.82	41
2025-04-30	254.00	254.00	253.50	253.50	253.32	30
2025-04-29	253.50	253.50	253.50	253.50	253.32	5
2025-04-28	253.00	254.00	253.00	253.50	253.32	566
2025-04-25	252.00	253.00	252.00	252.50	252.32	36
2025-04-24	249.50	251.00	249.50	251.00	250.82	37
2025-04-23	248.50	250.50	248.50	249.50	249.32	363
2025-04-22	249.00	249.00	248.50	249.00	248.82	29
2025-04-17	248.00	248.50	248.00	248.50	248.32	66
2025-04-16	248.00	248.50	248.00	248.50	248.32	14
2025-04-15	247.00	248.00	247.00	248.00	247.82	9
2025-04-14	247.50	248.00	247.00	248.00	247.82	98
2025-04-11	247.50	247.50	246.50	246.50	246.33	40
2025-04-10	246.00	247.50	245.00	246.75	246.58	77
2025-04-09	245.00	245.00	242.00	243.00	242.83	36

← NewerPage 6 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.