Berner Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 418.50 | 419.50 | 413.50 | 413.50 | 413.50 | 1 |
| 2026-10-15 | 422.00 | 426.00 | 422.00 | 426.00 | 426.00 | 193 |
| 2026-10-14 | 427.00 | 427.00 | 425.00 | 426.00 | 426.00 | 71 |
| 2026-10-13 | 422.00 | 427.00 | 422.00 | 427.00 | 427.00 | 1 |
| 2026-10-12 | 422.50 | 422.50 | 418.00 | 419.00 | 419.00 | 2 |
| 2026-10-09 | 420.50 | 421.25 | 420.00 | 420.50 | 420.50 | 373 |
| 2026-10-08 | 418.50 | 421.00 | 418.50 | 421.00 | 421.00 | 0 |
| 2026-10-07 | 417.50 | 417.50 | 413.00 | 414.50 | 414.50 | 78 |
| 2026-10-06 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 0 |
| 2026-10-05 | 410.00 | 410.00 | 405.50 | 405.50 | 405.50 | 1 |
| 2026-10-02 | 406.50 | 406.50 | 406.50 | 406.50 | 406.50 | 1 |
| 2026-10-01 | 406.50 | 406.50 | 402.50 | 404.00 | 404.00 | 2 |
| 2026-09-30 | 409.00 | 409.00 | 403.00 | 403.00 | 403.00 | 14 |
| 2026-09-29 | 414.25 | 415.00 | 407.50 | 407.50 | 407.50 | 34 |
| 2026-09-28 | 419.50 | 421.50 | 415.50 | 415.50 | 415.50 | 97 |
| 2026-09-25 | 420.50 | 421.50 | 415.00 | 415.00 | 415.00 | 73 |
| 2026-09-24 | 406.50 | 415.50 | 406.50 | 414.50 | 414.50 | 43 |
| 2026-09-23 | 408.00 | 408.00 | 405.00 | 407.00 | 407.00 | 2 |
| 2026-09-22 | 409.00 | 409.00 | 404.50 | 406.00 | 406.00 | 31 |
| 2026-09-21 | 402.00 | 403.50 | 402.00 | 403.50 | 403.50 | 120 |
Page 1 of 1 · 20 trading days
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.