Berner Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 241.00 | 242.00 | 240.00 | 240.00 | 214.43 | 741 |
| 2024-02-29 | 239.00 | 241.00 | 239.00 | 240.00 | 214.43 | 900 |
| 2024-02-28 | 241.00 | 241.00 | 239.00 | 241.00 | 215.32 | 1,412 |
| 2024-02-27 | 240.00 | 241.00 | 239.00 | 241.00 | 215.32 | 1,618 |
| 2024-02-26 | 241.00 | 241.00 | 239.00 | 240.00 | 214.43 | 1,984 |
| 2024-02-23 | 240.00 | 241.00 | 239.00 | 241.00 | 215.32 | 555 |
| 2024-02-22 | 241.00 | 241.00 | 239.00 | 239.00 | 213.53 | 1,643 |
| 2024-02-21 | 242.00 | 242.00 | 240.00 | 241.00 | 215.32 | 1,322 |
| 2024-02-20 | 242.00 | 242.00 | 240.00 | 242.00 | 216.21 | 1,249 |
| 2024-02-19 | 242.00 | 242.00 | 240.00 | 242.00 | 216.21 | 1,753 |
| 2024-02-16 | 243.00 | 243.00 | 241.00 | 242.00 | 216.21 | 1,834 |
| 2024-02-15 | 242.00 | 243.00 | 240.00 | 243.00 | 217.11 | 3,328 |
| 2024-02-14 | 241.00 | 242.00 | 240.00 | 240.00 | 214.43 | 1,543 |
| 2024-02-13 | 242.00 | 242.00 | 240.00 | 240.00 | 214.43 | 1,092 |
| 2024-02-12 | 240.00 | 242.00 | 238.00 | 241.00 | 215.32 | 1,817 |
| 2024-02-09 | 240.00 | 241.00 | 238.00 | 239.00 | 213.53 | 1,508 |
| 2024-02-08 | 241.00 | 241.00 | 239.00 | 240.00 | 214.43 | 1,531 |
| 2024-02-07 | 239.00 | 242.00 | 239.00 | 241.00 | 215.32 | 1,910 |
| 2024-02-06 | 241.00 | 242.00 | 239.00 | 239.00 | 213.53 | 2,593 |
| 2024-02-05 | 242.00 | 242.00 | 240.00 | 241.00 | 215.32 | 1,846 |
| 2024-02-02 | 241.00 | 243.00 | 240.00 | 241.00 | 215.32 | 2,979 |
| 2024-02-01 | 242.00 | 242.00 | 239.00 | 241.00 | 215.32 | 1,181 |
| 2024-01-31 | 242.00 | 243.00 | 240.00 | 241.00 | 215.32 | 1,900 |
| 2024-01-30 | 238.00 | 242.00 | 237.00 | 242.00 | 216.21 | 2,785 |
| 2024-01-29 | 236.00 | 238.00 | 235.00 | 236.00 | 210.85 | 1,158 |
| 2024-01-26 | 237.00 | 239.00 | 236.00 | 238.00 | 212.64 | 1,751 |
| 2024-01-25 | 236.00 | 237.00 | 235.00 | 236.00 | 210.85 | 1,143 |
| 2024-01-24 | 234.00 | 236.00 | 233.00 | 236.00 | 210.85 | 2,534 |
| 2024-01-23 | 236.00 | 236.00 | 234.00 | 234.00 | 209.06 | 1,491 |
| 2024-01-22 | 236.00 | 236.00 | 234.00 | 235.00 | 209.96 | 2,974 |
| 2024-01-19 | 238.00 | 238.00 | 236.00 | 236.00 | 210.85 | 1,232 |
| 2024-01-18 | 238.00 | 238.00 | 237.00 | 238.00 | 212.64 | 1,425 |
| 2024-01-17 | 237.00 | 238.00 | 235.00 | 238.00 | 212.64 | 980 |
| 2024-01-16 | 236.00 | 237.00 | 236.00 | 237.00 | 211.75 | 1,802 |
| 2024-01-15 | 238.00 | 238.00 | 236.00 | 237.00 | 211.75 | 1,465 |
| 2024-01-12 | 237.00 | 238.00 | 236.00 | 237.00 | 211.75 | 1,465 |
| 2024-01-11 | 235.00 | 237.00 | 235.00 | 236.00 | 210.85 | 1,683 |
| 2024-01-10 | 238.00 | 238.00 | 235.00 | 235.00 | 209.96 | 1,242 |
| 2024-01-09 | 237.00 | 237.00 | 235.00 | 237.00 | 211.75 | 2,255 |
| 2024-01-08 | 238.00 | 238.00 | 236.00 | 237.00 | 211.75 | 1,709 |
| 2024-01-05 | 233.00 | 240.00 | 233.00 | 237.00 | 211.75 | 2,635 |
| 2024-01-04 | 234.00 | 235.00 | 231.00 | 235.00 | 209.96 | 1,637 |
| 2024-01-03 | 234.00 | 235.00 | 233.00 | 233.00 | 208.17 | 2,071 |
| 2023-12-29 | 236.00 | 236.00 | 234.00 | 236.00 | 210.85 | 615 |
| 2023-12-28 | 235.00 | 236.00 | 234.00 | 235.00 | 209.96 | 1,050 |
| 2023-12-27 | 234.00 | 236.00 | 234.00 | 235.00 | 209.96 | 1,013 |
| 2023-12-22 | 235.00 | 237.00 | 234.00 | 235.00 | 209.96 | 715 |
| 2023-12-21 | 237.00 | 237.00 | 234.00 | 235.00 | 209.96 | 1,037 |
| 2023-12-20 | 238.00 | 239.00 | 235.00 | 237.00 | 211.75 | 1,108 |
| 2023-12-19 | 235.00 | 238.00 | 234.00 | 238.00 | 212.64 | 2,508 |
| 2023-12-18 | 235.00 | 237.00 | 234.00 | 237.00 | 211.75 | 1,834 |
| 2023-12-15 | 237.00 | 237.00 | 233.00 | 236.00 | 210.85 | 1,695 |
| 2023-12-14 | 237.00 | 237.00 | 235.00 | 236.00 | 210.85 | 1,909 |
| 2023-12-13 | 235.00 | 237.00 | 234.00 | 236.00 | 210.85 | 737 |
| 2023-12-12 | 235.00 | 236.00 | 234.00 | 236.00 | 210.85 | 2,081 |
| 2023-12-11 | 234.00 | 237.00 | 234.00 | 237.00 | 211.75 | 2,122 |
| 2023-12-08 | 233.00 | 237.00 | 233.00 | 234.00 | 209.06 | 805 |
| 2023-12-07 | 234.00 | 236.00 | 233.00 | 235.00 | 209.96 | 1,464 |
| 2023-12-06 | 232.00 | 235.00 | 232.00 | 234.00 | 209.06 | 1,942 |
| 2023-12-05 | 232.00 | 234.00 | 231.00 | 234.00 | 209.06 | 1,266 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-15 | 10.8000 CHF |
| 2025-05-15 | 10.4000 CHF |
| 2024-05-23 | 10.0000 CHF |
| 2023-05-19 | 9.6000 CHF |
| 2022-05-19 | 9.2000 CHF |
| 2021-05-20 | 8.8000 CHF |
| 2020-05-14 | 8.4000 CHF |
| 2019-05-16 | 8.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.