Berner Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 245.00 | 246.00 | 244.00 | 246.00 | 228.94 | 2,794 |
| 2025-02-18 | 246.00 | 247.00 | 243.00 | 244.00 | 227.08 | 6,004 |
| 2025-02-17 | 246.00 | 246.00 | 245.00 | 245.00 | 228.01 | 1,599 |
| 2025-02-14 | 247.00 | 247.00 | 245.00 | 245.00 | 228.01 | 2,017 |
| 2025-02-13 | 247.00 | 247.00 | 245.00 | 246.00 | 228.94 | 2,207 |
| 2025-02-12 | 246.00 | 246.00 | 244.00 | 246.00 | 228.94 | 2,382 |
| 2025-02-11 | 245.00 | 246.00 | 244.00 | 245.00 | 228.01 | 1,951 |
| 2025-02-10 | 247.00 | 247.00 | 245.00 | 245.00 | 228.01 | 1,375 |
| 2025-02-07 | 246.00 | 246.00 | 245.00 | 246.00 | 228.94 | 1,441 |
| 2025-02-06 | 247.00 | 247.00 | 245.00 | 246.00 | 228.94 | 2,920 |
| 2025-02-05 | 245.00 | 247.00 | 244.00 | 247.00 | 229.87 | 1,966 |
| 2025-02-04 | 246.00 | 247.00 | 244.00 | 245.00 | 228.01 | 1,719 |
| 2025-02-03 | 246.00 | 246.00 | 243.00 | 245.00 | 228.01 | 5,156 |
| 2025-01-31 | 244.00 | 246.00 | 243.00 | 246.00 | 228.94 | 4,591 |
| 2025-01-30 | 242.00 | 244.00 | 242.00 | 243.00 | 226.15 | 3,230 |
| 2025-01-29 | 241.00 | 242.00 | 239.00 | 242.00 | 225.22 | 1,637 |
| 2025-01-28 | 241.00 | 242.00 | 239.00 | 240.00 | 223.36 | 3,966 |
| 2025-01-27 | 241.00 | 242.00 | 240.00 | 241.00 | 224.29 | 1,493 |
| 2025-01-24 | 241.00 | 243.00 | 241.00 | 242.00 | 225.22 | 1,653 |
| 2025-01-23 | 243.00 | 243.00 | 241.00 | 243.00 | 226.15 | 1,083 |
| 2025-01-22 | 242.00 | 243.00 | 241.00 | 242.00 | 225.22 | 2,470 |
| 2025-01-21 | 240.00 | 242.00 | 240.00 | 242.00 | 225.22 | 1,603 |
| 2025-01-20 | 241.00 | 242.00 | 240.00 | 240.00 | 223.36 | 1,711 |
| 2025-01-17 | 240.00 | 242.00 | 240.00 | 240.00 | 223.36 | 2,689 |
| 2025-01-16 | 240.00 | 242.00 | 240.00 | 241.00 | 224.29 | 2,543 |
| 2025-01-15 | 242.00 | 244.00 | 241.00 | 242.00 | 225.22 | 3,356 |
| 2025-01-14 | 237.00 | 242.00 | 237.00 | 242.00 | 225.22 | 3,325 |
| 2025-01-13 | 238.00 | 238.00 | 237.00 | 238.00 | 221.50 | 2,495 |
| 2025-01-10 | 238.00 | 238.00 | 237.00 | 238.00 | 221.50 | 3,306 |
| 2025-01-09 | 237.00 | 238.00 | 237.00 | 238.00 | 221.50 | 3,095 |
| 2025-01-08 | 238.00 | 238.00 | 237.00 | 237.00 | 220.57 | 3,142 |
| 2025-01-07 | 239.00 | 239.00 | 236.00 | 238.00 | 221.50 | 3,892 |
| 2025-01-06 | 236.00 | 237.00 | 234.00 | 237.00 | 220.57 | 3,650 |
| 2025-01-03 | 237.00 | 237.00 | 234.00 | 235.00 | 218.71 | 3,089 |
| 2024-12-30 | 235.00 | 235.00 | 233.00 | 235.00 | 218.71 | 664 |
| 2024-12-27 | 233.00 | 235.00 | 232.00 | 235.00 | 218.71 | 1,468 |
| 2024-12-23 | 233.00 | 234.00 | 230.00 | 232.00 | 215.91 | 3,112 |
| 2024-12-20 | 232.00 | 233.00 | 231.00 | 233.00 | 216.85 | 1,791 |
| 2024-12-19 | 233.00 | 233.00 | 231.00 | 232.00 | 215.91 | 2,048 |
| 2024-12-18 | 234.00 | 234.00 | 231.00 | 232.00 | 215.91 | 2,743 |
| 2024-12-17 | 232.00 | 234.00 | 232.00 | 234.00 | 217.78 | 2,500 |
| 2024-12-16 | 233.00 | 233.00 | 231.00 | 233.00 | 216.85 | 3,620 |
| 2024-12-13 | 232.00 | 233.00 | 230.00 | 233.00 | 216.85 | 2,825 |
| 2024-12-12 | 231.00 | 232.00 | 230.00 | 232.00 | 215.91 | 2,660 |
| 2024-12-11 | 231.00 | 232.00 | 231.00 | 232.00 | 215.91 | 845 |
| 2024-12-10 | 233.00 | 233.00 | 231.00 | 231.00 | 214.98 | 2,283 |
| 2024-12-09 | 232.00 | 232.00 | 231.00 | 232.00 | 215.91 | 1,491 |
| 2024-12-06 | 231.00 | 233.00 | 231.00 | 231.00 | 214.98 | 2,687 |
| 2024-12-05 | 232.00 | 232.00 | 230.00 | 231.00 | 214.98 | 1,144 |
| 2024-12-04 | 232.00 | 232.00 | 230.00 | 232.00 | 215.91 | 1,813 |
| 2024-12-03 | 230.00 | 232.00 | 230.00 | 231.00 | 214.98 | 1,392 |
| 2024-12-02 | 232.00 | 232.00 | 230.00 | 232.00 | 215.91 | 2,277 |
| 2024-11-29 | 232.00 | 233.00 | 232.00 | 232.00 | 215.91 | 1,137 |
| 2024-11-28 | 232.00 | 233.00 | 232.00 | 232.00 | 215.91 | 1,794 |
| 2024-11-27 | 231.00 | 234.00 | 231.00 | 233.00 | 216.85 | 1,662 |
| 2024-11-26 | 232.00 | 234.00 | 231.00 | 232.00 | 215.91 | 1,216 |
| 2024-11-25 | 233.00 | 234.00 | 231.00 | 232.00 | 215.91 | 1,954 |
| 2024-11-22 | 234.00 | 234.00 | 232.00 | 233.00 | 216.85 | 2,575 |
| 2024-11-21 | 234.00 | 236.00 | 232.00 | 234.00 | 217.78 | 3,125 |
| 2024-11-20 | 233.00 | 233.00 | 231.00 | 233.00 | 216.85 | 1,263 |
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.