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 |
| 2026-09-18 | 403.50 | 407.50 | 402.00 | 406.50 | 406.50 | 703 |
| 2026-09-17 | 403.00 | 403.00 | 397.75 | 398.65 | 398.65 | 746 |
| 2026-09-16 | 410.00 | 410.00 | 403.00 | 408.04 | 408.04 | 430 |
| 2026-09-15 | 401.50 | 408.21 | 400.00 | 403.70 | 403.70 | 222 |
| 2026-09-14 | 399.00 | 402.00 | 398.00 | 400.50 | 400.50 | 195 |
| 2026-09-11 | 392.00 | 393.00 | 391.00 | 392.51 | 392.51 | 341 |
| 2026-09-10 | 392.50 | 394.98 | 390.50 | 390.50 | 390.50 | 297 |
| 2026-09-09 | 400.50 | 405.50 | 393.50 | 399.60 | 399.60 | 838 |
| 2026-09-08 | 407.50 | 407.50 | 403.00 | 404.74 | 404.74 | 592 |
| 2026-09-07 | 398.50 | 407.00 | 398.00 | 401.82 | 401.82 | 389 |
| 2026-09-04 | 403.50 | 403.50 | 400.35 | 401.79 | 401.79 | 255 |
| 2026-09-03 | 399.00 | 404.00 | 399.00 | 402.05 | 402.05 | 309 |
| 2026-09-02 | 396.00 | 400.00 | 395.00 | 396.61 | 396.61 | 486 |
| 2026-09-01 | 395.50 | 397.50 | 392.50 | 393.50 | 393.50 | 879 |
| 2026-08-31 | 391.00 | 395.00 | 390.00 | 390.37 | 390.37 | 747 |
| 2026-08-28 | 392.00 | 397.00 | 390.98 | 393.50 | 393.50 | 368 |
| 2026-08-27 | 390.00 | 396.00 | 389.00 | 395.00 | 395.00 | 633 |
| 2026-08-26 | 400.00 | 400.00 | 390.00 | 393.16 | 393.16 | 659 |
| 2026-08-25 | 390.50 | 399.00 | 390.50 | 393.35 | 393.35 | 199 |
| 2026-08-24 | 384.00 | 391.00 | 384.00 | 388.29 | 388.29 | 54 |
| 2026-08-21 | 383.00 | 385.50 | 380.50 | 383.19 | 383.19 | 234 |
| 2026-08-20 | 382.00 | 384.50 | 379.00 | 381.79 | 381.79 | 263 |
| 2026-08-19 | 376.75 | 380.50 | 376.75 | 377.01 | 377.01 | 296 |
| 2026-08-18 | 374.25 | 378.50 | 374.25 | 376.83 | 376.83 | 214 |
| 2026-08-17 | 373.50 | 377.00 | 371.50 | 374.93 | 374.93 | 117 |
| 2026-08-14 | 377.50 | 377.50 | 371.50 | 374.50 | 374.50 | 271 |
| 2026-08-13 | 370.50 | 372.87 | 365.00 | 372.87 | 372.87 | 1,223 |
| 2026-08-12 | 371.00 | 371.50 | 365.00 | 369.10 | 369.10 | 610 |
| 2026-08-11 | 376.50 | 376.50 | 370.00 | 371.01 | 371.01 | 603 |
| 2026-08-10 | 380.00 | 380.00 | 372.00 | 374.21 | 374.21 | 747 |
| 2026-08-07 | 378.75 | 380.50 | 374.50 | 378.17 | 378.17 | 560 |
| 2026-08-06 | 383.50 | 383.50 | 378.00 | 383.00 | 383.00 | 943 |
| 2026-08-05 | 378.00 | 380.00 | 376.00 | 377.87 | 377.87 | 667 |
| 2026-08-04 | 384.00 | 384.00 | 380.33 | 380.41 | 380.41 | 636 |
| 2026-08-03 | 388.00 | 388.00 | 381.98 | 383.50 | 383.50 | 699 |
| 2026-07-31 | 387.50 | 387.50 | 381.50 | 384.48 | 384.48 | 980 |
| 2026-07-30 | 381.50 | 384.00 | 380.50 | 381.34 | 381.34 | 31,535 |
| 2026-07-29 | 386.50 | 386.50 | 381.02 | 381.02 | 381.02 | 580 |
| 2026-07-28 | 386.00 | 386.50 | 381.00 | 384.81 | 384.81 | 378 |
| 2026-07-27 | 384.00 | 385.00 | 380.00 | 383.22 | 383.22 | 578 |
Page 1 of 5 · 246 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.