Berner Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 427.50 | 431.00 | 423.00 | 429.50 | 429.50 | 6,395 |
| 2026-10-22 | 424.50 | 429.00 | 420.50 | 427.00 | 427.00 | 5,125 |
| 2026-10-21 | 418.00 | 427.00 | 418.00 | 424.50 | 424.50 | 4,929 |
| 2026-10-20 | 417.00 | 421.00 | 416.00 | 418.50 | 418.50 | 2,273 |
| 2026-10-19 | 418.00 | 420.00 | 411.50 | 417.00 | 417.00 | 4,063 |
| 2026-10-16 | 425.00 | 426.50 | 422.00 | 422.50 | 422.50 | 2,923 |
| 2026-10-15 | 422.50 | 426.50 | 416.00 | 426.50 | 426.50 | 4,782 |
| 2026-10-14 | 426.00 | 428.00 | 420.50 | 420.50 | 420.50 | 4,257 |
| 2026-10-13 | 422.00 | 427.50 | 420.00 | 427.50 | 427.50 | 6,817 |
| 2026-10-12 | 422.50 | 423.50 | 415.00 | 422.50 | 422.50 | 3,484 |
| 2026-10-09 | 415.50 | 423.00 | 415.50 | 420.50 | 420.50 | 3,859 |
| 2026-10-08 | 416.00 | 422.50 | 414.00 | 417.00 | 417.00 | 4,424 |
| 2026-10-07 | 416.00 | 416.00 | 410.00 | 415.50 | 415.50 | 2,975 |
| 2026-10-06 | 416.50 | 421.00 | 414.00 | 414.00 | 414.00 | 3,959 |
| 2026-10-05 | 410.00 | 417.00 | 409.00 | 414.50 | 414.50 | 2,835 |
| 2026-10-02 | 405.50 | 410.50 | 403.00 | 410.00 | 410.00 | 3,813 |
| 2026-10-01 | 402.50 | 405.00 | 399.00 | 405.00 | 405.00 | 3,149 |
| 2026-09-30 | 409.00 | 409.50 | 401.00 | 406.00 | 406.00 | 4,349 |
| 2026-09-29 | 414.00 | 415.00 | 406.50 | 408.50 | 408.50 | 2,772 |
| 2026-09-28 | 419.50 | 422.00 | 414.00 | 415.50 | 415.50 | 4,424 |
| 2026-09-25 | 419.00 | 422.00 | 415.00 | 416.50 | 416.50 | 6,035 |
| 2026-09-24 | 406.50 | 416.50 | 404.00 | 415.50 | 415.50 | 7,382 |
| 2026-09-23 | 407.00 | 408.50 | 402.50 | 408.50 | 408.50 | 2,999 |
Page 1 of 1 · 23 trading days
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.