Berner Kantonalbank AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	258.00	259.50	257.50	257.50	249.98	1,777
2025-08-13	260.50	260.50	257.50	259.00	251.44	4,157
2025-08-12	259.50	261.50	258.00	260.50	252.90	5,514
2025-08-11	259.00	259.50	258.00	259.50	251.93	2,980
2025-08-08	256.00	259.50	256.00	258.00	250.47	2,546
2025-08-07	256.00	259.50	255.00	256.50	249.01	5,584
2025-08-06	254.00	257.00	253.00	257.00	249.50	2,773
2025-08-05	255.50	256.00	253.50	254.00	246.59	1,746
2025-08-04	253.00	256.00	251.50	255.00	247.56	3,566
2025-07-31	255.00	255.00	252.50	254.00	246.59	1,721
2025-07-30	252.50	254.50	252.50	254.00	246.59	1,713
2025-07-29	253.00	253.50	252.00	253.00	245.62	1,245
2025-07-28	253.00	254.00	251.50	252.50	245.13	2,221
2025-07-25	253.50	253.50	252.00	253.00	245.62	1,202
2025-07-24	255.00	255.00	252.50	253.00	245.62	1,511
2025-07-23	255.00	255.00	253.50	254.00	246.59	1,324
2025-07-22	255.00	256.00	253.50	255.00	247.56	2,470
2025-07-21	253.00	255.50	252.50	255.50	248.04	4,336
2025-07-18	253.00	253.00	251.00	252.50	245.13	1,677
2025-07-17	251.50	253.50	251.50	253.00	245.62	2,053
2025-07-16	251.00	253.00	251.00	252.00	244.64	2,523
2025-07-15	253.00	253.00	250.50	251.50	244.16	2,463
2025-07-14	250.50	253.50	249.00	253.00	245.62	5,536
2025-07-11	251.00	251.50	249.50	251.00	243.67	3,211
2025-07-10	250.50	252.00	250.00	252.00	244.64	1,759
2025-07-09	250.50	251.50	249.00	250.50	243.19	1,806
2025-07-08	248.50	250.50	248.50	250.50	243.19	1,546
2025-07-07	249.00	251.00	248.50	250.00	242.70	2,226
2025-07-04	247.50	250.50	247.50	249.50	242.22	2,971
2025-07-03	249.00	249.50	248.00	248.50	241.25	1,156
2025-07-02	250.00	251.00	248.00	249.00	241.73	2,023
2025-07-01	250.50	252.00	249.50	250.50	243.19	1,922
2025-06-30	250.00	251.50	250.00	251.50	244.16	1,668
2025-06-27	249.50	250.50	249.00	250.00	242.70	1,803
2025-06-26	249.00	250.50	247.50	250.50	243.19	2,513
2025-06-25	250.50	251.00	247.00	248.50	241.25	2,247
2025-06-24	250.00	250.00	248.00	249.50	242.22	1,963
2025-06-23	249.00	250.00	246.50	249.50	242.22	2,571
2025-06-20	248.50	249.50	247.50	248.50	241.25	1,841
2025-06-19	248.50	248.50	245.00	248.00	240.76	3,084
2025-06-18	247.50	247.50	246.00	246.50	239.30	1,832
2025-06-17	245.00	247.50	244.50	247.00	239.79	2,125
2025-06-16	245.00	247.50	244.50	246.00	238.82	3,357
2025-06-13	247.00	247.00	244.00	246.00	238.82	2,152
2025-06-12	247.00	248.50	246.00	247.00	239.79	2,167
2025-06-11	248.00	250.00	247.00	247.00	239.79	2,714
2025-06-10	250.00	250.50	248.50	250.00	242.70	3,095
2025-06-06	250.00	252.00	247.50	249.50	242.22	3,161
2025-06-05	248.00	250.00	247.50	249.00	241.73	3,723
2025-06-04	251.00	251.00	248.50	248.50	241.25	2,124
2025-06-03	250.00	252.50	249.00	251.50	244.16	3,908
2025-06-02	250.00	251.00	249.50	250.00	242.70	2,780
2025-05-30	249.00	251.00	249.00	249.50	242.22	3,378
2025-05-28	251.00	252.00	249.00	249.00	241.73	3,202
2025-05-27	253.50	255.00	250.50	251.50	244.16	7,700
2025-05-26	250.50	254.00	250.50	254.00	246.59	4,860
2025-05-23	247.50	251.00	247.50	251.00	243.67	6,097
2025-05-22	247.50	247.50	245.50	247.50	240.28	4,489
2025-05-21	247.00	247.50	245.00	247.50	240.28	5,068
2025-05-20	245.50	247.00	245.00	247.00	239.79	2,969

← NewerPage 6 of 22 · 1,263 trading daysOlder →

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.