Berner Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-08 | 242.00 | 245.50 | 240.00 | 245.00 | 244.83 | 10 |
| 2025-04-07 | 236.00 | 237.00 | 234.50 | 237.00 | 236.83 | 120 |
| 2025-04-04 | 241.00 | 241.00 | 235.00 | 235.00 | 234.83 | 54 |
| 2025-04-03 | 243.00 | 243.00 | 241.00 | 241.00 | 240.83 | 1 |
| 2025-04-02 | 242.00 | 242.00 | 242.00 | 242.00 | 241.83 | 12,764 |
| 2025-04-01 | 244.00 | 244.00 | 243.00 | 243.00 | 242.83 | 101 |
| 2025-03-31 | 245.00 | 246.00 | 244.00 | 244.00 | 243.83 | 2 |
| 2025-03-28 | 247.00 | 247.00 | 247.00 | 247.00 | 246.83 | 2 |
| 2025-03-26 | 246.00 | 246.00 | 246.00 | 246.00 | 245.83 | 187 |
| 2025-03-25 | 248.00 | 248.00 | 246.00 | 246.00 | 245.83 | 86 |
| 2025-03-24 | 247.00 | 248.00 | 245.00 | 248.00 | 247.82 | 53 |
| 2025-03-21 | 246.00 | 246.00 | 246.00 | 246.00 | 245.83 | 1 |
| 2025-03-20 | 245.00 | 245.00 | 244.00 | 244.00 | 243.83 | 18 |
| 2025-03-19 | 247.00 | 247.00 | 244.00 | 245.00 | 244.83 | 157 |
| 2025-03-18 | 248.00 | 248.00 | 246.00 | 246.00 | 245.83 | 170 |
| 2025-03-17 | 248.00 | 248.00 | 247.00 | 248.00 | 247.82 | 3 |
| 2025-03-14 | 248.00 | 248.00 | 247.00 | 247.00 | 246.83 | 4 |
| 2025-03-13 | 248.00 | 248.00 | 246.00 | 247.00 | 246.83 | 260 |
| 2025-03-12 | 246.00 | 246.00 | 246.00 | 246.00 | 245.83 | 1 |
| 2025-03-11 | 247.00 | 247.00 | 247.00 | 247.00 | 246.83 | 25 |
| 2025-03-10 | 249.00 | 249.00 | 248.00 | 248.00 | 247.82 | 7 |
| 2025-03-06 | 247.00 | 248.00 | 247.00 | 248.00 | 247.82 | 17 |
| 2025-03-05 | 248.00 | 248.00 | 248.00 | 248.00 | 247.82 | 3 |
| 2025-03-04 | 249.00 | 249.00 | 248.00 | 248.00 | 247.82 | 101 |
| 2025-03-03 | 248.00 | 248.00 | 248.00 | 248.00 | 247.82 | 3 |
| 2025-02-28 | 248.00 | 248.00 | 248.00 | 248.00 | 247.82 | 72 |
| 2025-02-27 | 248.00 | 248.00 | 247.00 | 248.00 | 247.82 | 21 |
| 2025-02-26 | 246.00 | 247.00 | 246.00 | 247.00 | 246.83 | 149 |
| 2025-02-25 | 245.00 | 247.00 | 245.00 | 247.00 | 246.83 | 8 |
| 2025-02-24 | 246.00 | 246.00 | 244.00 | 246.00 | 245.83 | 159 |
| 2025-02-20 | 246.00 | 246.00 | 246.00 | 246.00 | 245.83 | 47 |
| 2025-02-18 | 246.00 | 246.00 | 244.00 | 244.00 | 243.83 | 12 |
| 2025-02-17 | 246.00 | 246.00 | 245.00 | 246.00 | 245.83 | 65 |
| 2025-02-13 | 247.00 | 247.00 | 245.00 | 247.00 | 246.83 | 20 |
| 2025-02-11 | 246.00 | 246.00 | 245.00 | 245.00 | 244.83 | 6 |
| 2025-02-10 | 246.00 | 246.00 | 246.00 | 246.00 | 245.83 | 21 |
| 2025-02-06 | 248.00 | 248.00 | 247.00 | 247.00 | 246.83 | 8 |
| 2025-02-04 | 244.00 | 246.00 | 244.00 | 245.00 | 244.83 | 171 |
| 2025-02-03 | 245.00 | 245.00 | 245.00 | 245.00 | 244.83 | 50 |
| 2025-01-29 | 241.00 | 241.00 | 239.00 | 241.00 | 240.83 | 17 |
| 2025-01-27 | 241.00 | 241.00 | 240.00 | 240.00 | 239.83 | 18 |
| 2025-01-23 | 243.00 | 243.00 | 243.00 | 243.00 | 242.83 | 1 |
| 2025-01-21 | 242.00 | 242.00 | 242.00 | 242.00 | 241.83 | 9 |
| 2025-01-16 | 241.00 | 241.00 | 241.00 | 241.00 | 240.83 | 90 |
| 2025-01-14 | 241.00 | 241.00 | 241.00 | 241.00 | 240.83 | 40 |
| 2025-01-13 | 237.00 | 237.00 | 237.00 | 237.00 | 236.83 | 12 |
| 2025-01-10 | 238.00 | 238.00 | 238.00 | 238.00 | 237.83 | 296 |
| 2025-01-07 | 238.00 | 238.00 | 238.00 | 238.00 | 237.83 | 5 |
| 2025-01-06 | 235.00 | 235.00 | 235.00 | 235.00 | 234.83 | 45 |
| 2024-12-27 | 233.00 | 234.00 | 233.00 | 234.00 | 233.83 | 9 |
| 2024-12-20 | 233.00 | 233.00 | 233.00 | 233.00 | 232.84 | 10 |
| 2024-12-18 | 234.00 | 234.00 | 231.00 | 232.00 | 231.84 | 4,236 |
| 2024-12-17 | 232.00 | 234.00 | 232.00 | 234.00 | 233.83 | 22 |
| 2024-12-12 | 230.00 | 230.00 | 230.00 | 230.00 | 229.84 | 116 |
| 2024-12-11 | 232.00 | 232.00 | 232.00 | 232.00 | 231.84 | 3 |
| 2024-12-09 | 231.00 | 232.50 | 231.00 | 232.50 | 232.34 | 4 |
| 2024-12-04 | 232.00 | 232.00 | 232.00 | 232.00 | 231.84 | 50 |
| 2024-12-03 | 231.00 | 231.00 | 231.00 | 231.00 | 230.84 | 7 |
| 2024-12-02 | 230.00 | 230.00 | 230.00 | 230.00 | 229.84 | 72 |
| 2024-11-27 | 233.00 | 234.00 | 233.00 | 234.00 | 233.83 | 2 |
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.