Berner Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 265.00 | 265.50 | 262.50 | 265.50 | 257.75 | 2,625 |
| 2025-11-05 | 264.00 | 265.00 | 262.50 | 265.00 | 257.26 | 2,614 |
| 2025-11-04 | 262.00 | 264.00 | 262.00 | 264.00 | 256.29 | 2,621 |
| 2025-11-03 | 261.50 | 262.00 | 259.50 | 262.00 | 254.35 | 3,781 |
| 2025-10-31 | 262.00 | 262.00 | 259.50 | 262.00 | 254.35 | 2,480 |
| 2025-10-30 | 262.00 | 262.00 | 260.00 | 262.00 | 254.35 | 4,624 |
| 2025-10-29 | 260.50 | 262.00 | 259.50 | 262.00 | 254.35 | 819 |
| 2025-10-28 | 261.00 | 262.00 | 258.50 | 261.00 | 253.38 | 2,688 |
| 2025-10-27 | 261.00 | 262.00 | 259.00 | 261.50 | 253.87 | 2,146 |
| 2025-10-24 | 262.00 | 262.00 | 259.50 | 261.00 | 253.38 | 2,515 |
| 2025-10-23 | 260.50 | 262.50 | 258.50 | 262.00 | 254.35 | 2,342 |
| 2025-10-22 | 260.50 | 260.50 | 258.00 | 259.50 | 251.93 | 3,071 |
| 2025-10-21 | 259.50 | 261.00 | 258.00 | 260.50 | 252.90 | 3,657 |
| 2025-10-20 | 257.00 | 259.50 | 256.50 | 259.50 | 251.93 | 2,047 |
| 2025-10-17 | 258.00 | 258.50 | 256.00 | 257.50 | 249.98 | 2,087 |
| 2025-10-16 | 260.00 | 260.00 | 257.00 | 257.00 | 249.50 | 2,038 |
| 2025-10-15 | 259.50 | 260.00 | 258.00 | 260.00 | 252.41 | 2,773 |
| 2025-10-14 | 258.00 | 259.50 | 257.00 | 259.50 | 251.93 | 1,733 |
| 2025-10-13 | 261.00 | 262.00 | 258.00 | 258.50 | 250.95 | 2,738 |
| 2025-10-10 | 257.00 | 262.00 | 257.00 | 261.50 | 253.87 | 4,978 |
| 2025-10-09 | 258.50 | 260.50 | 257.00 | 258.50 | 250.95 | 3,141 |
| 2025-10-08 | 261.00 | 261.50 | 258.50 | 258.50 | 250.95 | 2,600 |
| 2025-10-07 | 261.00 | 265.00 | 261.00 | 263.00 | 255.32 | 7,208 |
| 2025-10-06 | 259.00 | 261.00 | 257.50 | 261.00 | 253.38 | 5,379 |
| 2025-10-03 | 256.50 | 259.00 | 255.00 | 259.00 | 251.44 | 5,089 |
| 2025-10-02 | 256.50 | 256.50 | 254.50 | 256.00 | 248.53 | 2,496 |
| 2025-10-01 | 255.50 | 257.00 | 255.00 | 256.50 | 249.01 | 2,329 |
| 2025-09-30 | 255.00 | 256.50 | 254.00 | 256.50 | 249.01 | 2,355 |
| 2025-09-29 | 254.00 | 255.00 | 254.00 | 254.00 | 246.59 | 1,204 |
| 2025-09-26 | 253.00 | 254.50 | 252.50 | 254.50 | 247.07 | 2,581 |
| 2025-09-25 | 254.00 | 254.00 | 252.50 | 253.00 | 245.62 | 1,244 |
| 2025-09-24 | 254.00 | 255.00 | 252.00 | 254.00 | 246.59 | 2,386 |
| 2025-09-23 | 256.50 | 256.50 | 253.50 | 254.00 | 246.59 | 1,891 |
| 2025-09-22 | 253.50 | 257.50 | 253.50 | 256.50 | 249.01 | 3,653 |
| 2025-09-19 | 255.00 | 258.00 | 253.00 | 254.00 | 246.59 | 8,544 |
| 2025-09-18 | 254.50 | 255.50 | 253.00 | 255.00 | 247.56 | 3,588 |
| 2025-09-17 | 256.50 | 256.50 | 252.50 | 254.00 | 246.59 | 5,053 |
| 2025-09-16 | 258.50 | 258.50 | 255.00 | 255.50 | 248.04 | 1,956 |
| 2025-09-15 | 257.50 | 259.00 | 256.00 | 259.00 | 251.44 | 2,777 |
| 2025-09-12 | 259.00 | 259.00 | 256.50 | 257.00 | 249.50 | 3,903 |
| 2025-09-11 | 259.50 | 259.50 | 257.50 | 258.00 | 250.47 | 1,932 |
| 2025-09-10 | 257.50 | 259.00 | 255.50 | 259.00 | 251.44 | 2,845 |
| 2025-09-09 | 256.00 | 258.50 | 256.00 | 257.00 | 249.50 | 1,898 |
| 2025-09-08 | 256.50 | 258.50 | 254.00 | 256.00 | 248.53 | 4,285 |
| 2025-09-05 | 258.50 | 259.50 | 256.50 | 256.50 | 249.01 | 6,203 |
| 2025-09-04 | 257.50 | 260.00 | 257.50 | 259.50 | 251.93 | 2,308 |
| 2025-09-03 | 256.50 | 257.50 | 255.50 | 257.50 | 249.98 | 2,637 |
| 2025-09-02 | 257.50 | 260.00 | 255.50 | 257.00 | 249.50 | 4,577 |
| 2025-09-01 | 257.50 | 259.50 | 257.00 | 259.50 | 251.93 | 3,221 |
| 2025-08-29 | 257.50 | 259.00 | 256.00 | 258.50 | 250.95 | 3,294 |
| 2025-08-28 | 257.00 | 258.50 | 256.00 | 257.50 | 249.98 | 2,975 |
| 2025-08-27 | 256.50 | 257.50 | 256.00 | 257.00 | 249.50 | 1,710 |
| 2025-08-26 | 258.00 | 258.00 | 256.50 | 257.00 | 249.50 | 2,403 |
| 2025-08-25 | 258.00 | 259.00 | 257.00 | 258.50 | 250.95 | 2,079 |
| 2025-08-22 | 258.00 | 258.50 | 256.50 | 257.50 | 249.98 | 2,218 |
| 2025-08-21 | 258.50 | 259.50 | 257.00 | 258.50 | 250.95 | 2,473 |
| 2025-08-20 | 256.00 | 259.00 | 256.00 | 259.00 | 251.44 | 4,082 |
| 2025-08-19 | 256.50 | 258.00 | 256.00 | 257.00 | 249.50 | 1,808 |
| 2025-08-18 | 256.50 | 258.00 | 255.50 | 257.50 | 249.98 | 2,954 |
| 2025-08-15 | 258.00 | 259.00 | 255.50 | 257.00 | 249.50 | 2,761 |
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.