Berner Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 251.00 | 251.00 | 251.00 | 251.00 | 250.72 | 11 |
| 2024-05-14 | 251.00 | 251.00 | 249.00 | 249.00 | 248.72 | 100 |
| 2024-05-13 | 252.00 | 252.00 | 252.00 | 252.00 | 251.72 | 10,230 |
| 2024-04-26 | 249.00 | 250.00 | 248.32 | 249.00 | 248.72 | 137 |
| 2024-04-25 | 243.00 | 248.00 | 243.00 | 248.00 | 247.72 | 94 |
| 2024-04-24 | 242.78 | 244.00 | 242.78 | 244.00 | 243.72 | 108 |
| 2024-04-23 | 243.65 | 243.65 | 243.00 | 243.00 | 242.72 | 65 |
| 2024-04-22 | 248.00 | 248.00 | 248.00 | 248.00 | 247.72 | 90 |
| 2024-04-19 | 248.00 | 249.00 | 247.00 | 247.00 | 246.72 | 49 |
| 2024-04-18 | 248.00 | 249.00 | 248.00 | 249.00 | 248.72 | 15 |
| 2024-04-17 | 245.00 | 247.69 | 245.00 | 247.00 | 246.72 | 59 |
| 2024-04-16 | 247.00 | 247.00 | 246.00 | 246.00 | 245.72 | 358 |
| 2024-04-15 | 247.00 | 248.00 | 247.00 | 248.00 | 247.72 | 60 |
| 2024-04-12 | 249.00 | 249.00 | 247.00 | 248.00 | 247.72 | 62 |
| 2024-04-11 | 248.00 | 248.00 | 247.00 | 247.92 | 247.64 | 190 |
| 2024-04-09 | 249.00 | 249.00 | 249.00 | 249.00 | 248.72 | 17 |
| 2024-04-08 | 247.06 | 248.00 | 247.00 | 247.00 | 246.72 | 64 |
| 2024-04-05 | 247.00 | 247.00 | 246.00 | 247.00 | 246.72 | 53 |
| 2024-04-03 | 245.00 | 246.00 | 244.00 | 246.00 | 245.72 | 10,294 |
| 2024-04-02 | 244.00 | 246.00 | 244.00 | 244.18 | 243.91 | 417 |
| 2024-03-27 | 244.00 | 245.06 | 244.00 | 245.06 | 244.78 | 17 |
| 2024-03-26 | 243.00 | 245.00 | 243.00 | 245.00 | 244.72 | 33 |
| 2024-03-25 | 241.00 | 243.00 | 241.00 | 242.00 | 241.72 | 168 |
| 2024-03-22 | 242.00 | 242.00 | 241.00 | 241.00 | 240.73 | 115 |
| 2024-03-21 | 243.00 | 243.00 | 242.00 | 243.00 | 242.72 | 116 |
| 2024-03-20 | 242.00 | 243.00 | 241.00 | 243.00 | 242.72 | 494 |
| 2024-03-19 | 242.00 | 243.00 | 242.00 | 243.00 | 242.72 | 79 |
| 2024-03-15 | 240.00 | 243.00 | 240.00 | 243.00 | 242.72 | 208 |
| 2024-03-14 | 242.00 | 242.00 | 241.00 | 241.00 | 240.73 | 64 |
| 2024-03-13 | 240.00 | 241.00 | 240.00 | 241.00 | 240.73 | 33 |
| 2024-03-12 | 241.00 | 241.00 | 240.00 | 241.00 | 240.73 | 34 |
| 2024-03-11 | 240.00 | 241.00 | 240.00 | 241.00 | 240.73 | 33 |
| 2024-03-08 | 241.00 | 241.00 | 241.00 | 241.00 | 240.73 | 13 |
| 2024-03-07 | 240.00 | 240.00 | 240.00 | 240.00 | 239.73 | 34 |
| 2024-03-06 | 241.00 | 242.00 | 241.00 | 241.00 | 240.73 | 117 |
| 2024-03-05 | 239.00 | 240.00 | 239.00 | 240.00 | 239.73 | 156 |
| 2024-03-04 | 242.00 | 242.00 | 242.00 | 242.00 | 241.73 | 119 |
| 2024-03-01 | 242.00 | 242.00 | 240.00 | 240.00 | 239.73 | 79 |
| 2024-02-29 | 241.00 | 241.00 | 240.00 | 240.00 | 239.73 | 59 |
| 2024-02-27 | 241.00 | 241.00 | 241.00 | 241.00 | 240.73 | 1 |
| 2024-02-26 | 240.00 | 240.00 | 239.00 | 240.00 | 239.73 | 69 |
| 2024-02-22 | 240.00 | 241.00 | 239.00 | 240.00 | 239.73 | 4 |
| 2024-02-20 | 242.00 | 242.00 | 241.00 | 242.00 | 241.73 | 102 |
| 2024-02-19 | 241.00 | 242.02 | 241.00 | 242.00 | 241.73 | 358 |
| 2024-02-16 | 243.00 | 243.00 | 241.00 | 242.05 | 241.78 | 40 |
| 2024-02-15 | 241.00 | 243.00 | 241.00 | 243.00 | 242.73 | 172 |
| 2024-02-14 | 241.00 | 241.00 | 239.94 | 240.00 | 239.73 | 56 |
| 2024-02-12 | 240.00 | 242.00 | 240.00 | 241.00 | 240.73 | 105 |
| 2024-02-09 | 239.00 | 239.00 | 238.98 | 239.00 | 238.73 | 219 |
| 2024-02-08 | 241.00 | 241.00 | 240.00 | 240.00 | 239.73 | 488 |
| 2024-02-07 | 241.00 | 241.00 | 240.00 | 241.00 | 240.73 | 54 |
| 2024-02-06 | 242.00 | 242.00 | 239.00 | 239.00 | 238.73 | 1 |
| 2024-02-05 | 240.00 | 241.00 | 240.00 | 240.50 | 240.23 | 87 |
| 2024-02-02 | 243.00 | 243.00 | 241.00 | 241.00 | 240.73 | 37 |
| 2024-02-01 | 240.94 | 241.00 | 240.94 | 241.00 | 240.73 | 56 |
| 2024-01-31 | 242.00 | 242.00 | 241.00 | 241.00 | 240.73 | 50 |
| 2024-01-30 | 236.00 | 242.00 | 236.00 | 242.00 | 241.73 | 110 |
| 2024-01-29 | 236.00 | 237.00 | 236.00 | 236.00 | 235.73 | 205 |
| 2024-01-26 | 236.00 | 239.00 | 236.00 | 238.00 | 237.73 | 73 |
| 2024-01-25 | 235.00 | 236.00 | 235.00 | 236.00 | 235.73 | 113 |
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.