Berner Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 233.00 | 233.00 | 232.00 | 233.00 | 232.84 | 91 |
| 2024-11-22 | 232.00 | 234.00 | 232.00 | 232.00 | 231.84 | 51 |
| 2024-11-21 | 234.00 | 234.00 | 233.00 | 233.00 | 232.84 | 2 |
| 2024-11-20 | 233.00 | 233.00 | 233.00 | 233.00 | 232.84 | 52 |
| 2024-11-13 | 231.00 | 231.00 | 230.00 | 230.00 | 229.84 | 70 |
| 2024-11-12 | 229.00 | 232.00 | 229.00 | 232.00 | 231.84 | 24 |
| 2024-11-11 | 231.00 | 231.00 | 229.00 | 229.00 | 228.84 | 8 |
| 2024-11-08 | 232.00 | 232.00 | 232.00 | 232.00 | 231.84 | 1 |
| 2024-11-06 | 232.00 | 234.00 | 231.00 | 232.00 | 231.84 | 156 |
| 2024-11-05 | 234.00 | 234.00 | 234.00 | 234.00 | 233.83 | 7 |
| 2024-11-01 | 232.00 | 233.00 | 232.00 | 233.00 | 232.84 | 22 |
| 2024-10-31 | 232.00 | 233.00 | 232.00 | 232.00 | 231.84 | 23 |
| 2024-10-30 | 234.00 | 234.00 | 233.00 | 233.00 | 232.84 | 1 |
| 2024-10-17 | 232.00 | 233.00 | 232.00 | 233.00 | 232.83 | 44 |
| 2024-10-14 | 233.00 | 235.00 | 233.00 | 235.00 | 234.83 | 5 |
| 2024-10-01 | 231.00 | 231.00 | 230.00 | 230.00 | 229.84 | 2 |
| 2024-09-25 | 230.00 | 231.00 | 230.00 | 231.00 | 230.84 | 210 |
| 2024-09-13 | 232.00 | 232.00 | 230.00 | 230.00 | 229.84 | 49 |
| 2024-09-10 | 227.00 | 227.00 | 227.00 | 227.00 | 226.84 | 10 |
| 2024-09-09 | 232.00 | 232.00 | 228.00 | 228.00 | 227.84 | 15 |
| 2024-09-05 | 231.00 | 231.00 | 229.00 | 229.00 | 228.84 | 18 |
| 2024-09-03 | 231.00 | 231.00 | 231.00 | 231.00 | 230.84 | 2 |
| 2024-08-29 | 232.00 | 232.00 | 230.00 | 231.00 | 230.84 | 457 |
| 2024-08-27 | 233.00 | 233.00 | 233.00 | 233.00 | 232.84 | 25 |
| 2024-08-23 | 233.00 | 233.00 | 233.00 | 233.00 | 232.84 | 1 |
| 2024-08-22 | 234.00 | 234.00 | 234.00 | 234.00 | 233.83 | 50 |
| 2024-08-16 | 233.00 | 234.00 | 233.00 | 234.00 | 233.83 | 75 |
| 2024-08-08 | 233.00 | 236.00 | 233.00 | 236.00 | 235.83 | 31 |
| 2024-08-07 | 233.00 | 234.00 | 233.00 | 234.00 | 233.83 | 9 |
| 2024-08-06 | 232.00 | 233.00 | 232.00 | 232.00 | 231.84 | 160 |
| 2024-08-05 | 233.00 | 233.00 | 232.00 | 232.00 | 231.84 | 36 |
| 2024-08-02 | 234.00 | 235.00 | 234.00 | 235.00 | 234.83 | 8 |
| 2024-07-31 | 237.00 | 237.00 | 234.00 | 234.00 | 233.83 | 12 |
| 2024-07-26 | 234.00 | 234.00 | 234.00 | 234.00 | 233.83 | 15 |
| 2024-07-25 | 234.00 | 234.00 | 232.00 | 232.00 | 231.84 | 6 |
| 2024-07-23 | 235.00 | 235.00 | 232.00 | 234.00 | 233.83 | 44 |
| 2024-07-22 | 235.00 | 235.00 | 234.00 | 234.00 | 233.83 | 11 |
| 2024-07-19 | 237.00 | 237.00 | 235.00 | 235.00 | 234.83 | 21 |
| 2024-07-18 | 235.00 | 237.00 | 235.00 | 235.00 | 234.83 | 10 |
| 2024-07-17 | 237.00 | 237.00 | 234.00 | 234.00 | 233.83 | 28 |
| 2024-07-16 | 236.00 | 236.00 | 236.00 | 236.00 | 235.83 | 11 |
| 2024-07-15 | 236.00 | 236.00 | 236.00 | 236.00 | 235.83 | 12 |
| 2024-07-11 | 237.00 | 237.00 | 235.00 | 235.00 | 234.83 | 2 |
| 2024-07-05 | 234.00 | 234.00 | 233.00 | 233.00 | 232.84 | 200 |
| 2024-07-04 | 232.00 | 232.00 | 232.00 | 232.00 | 231.84 | 150 |
| 2024-07-01 | 234.00 | 234.00 | 232.00 | 232.00 | 231.84 | 3 |
| 2024-06-28 | 233.00 | 235.00 | 233.00 | 235.00 | 234.83 | 1 |
| 2024-06-25 | 233.00 | 233.00 | 233.00 | 233.00 | 232.84 | 2 |
| 2024-06-24 | 235.00 | 235.00 | 235.00 | 235.00 | 234.83 | 6 |
| 2024-06-19 | 234.00 | 234.00 | 234.00 | 234.00 | 233.83 | 25 |
| 2024-06-17 | 233.00 | 233.00 | 231.00 | 233.00 | 232.84 | 1,300 |
| 2024-06-13 | 234.00 | 234.00 | 233.00 | 233.00 | 232.84 | 5 |
| 2024-06-12 | 235.00 | 235.00 | 233.00 | 235.00 | 234.83 | 21 |
| 2024-06-11 | 235.00 | 235.00 | 235.00 | 235.00 | 234.83 | 108 |
| 2024-06-10 | 238.00 | 238.00 | 236.00 | 236.00 | 235.83 | 11 |
| 2024-06-05 | 238.00 | 238.00 | 238.00 | 238.00 | 237.83 | 365 |
| 2024-06-04 | 237.00 | 237.00 | 236.00 | 237.00 | 236.83 | 2 |
| 2024-06-03 | 238.00 | 238.00 | 237.00 | 237.00 | 236.83 | 400 |
| 2024-05-30 | 236.00 | 236.00 | 234.00 | 236.00 | 235.83 | 12,774 |
| 2024-05-28 | 237.00 | 237.00 | 236.00 | 236.00 | 235.83 | 5 |
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.