Berner Kantonalbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	236.00	238.50	236.00	238.00	237.73	144
2023-10-30	238.00	238.00	238.00	238.00	237.73	1
2023-10-27	238.00	239.88	237.95	239.88	239.61	55
2023-10-26	238.00	241.00	237.98	237.98	237.71	54
2023-10-25	239.00	239.98	238.95	239.98	239.70	15
2023-10-24	238.00	238.00	238.00	238.00	237.73	13
2023-10-23	235.00	236.48	234.98	236.48	236.21	14
2023-10-20	237.00	238.00	236.95	236.95	236.68	55
2023-10-19	235.00	236.00	235.00	235.94	235.67	214
2023-10-18	237.00	237.00	235.49	236.00	235.73	53
2023-10-17	236.00	237.00	235.98	236.00	235.73	40
2023-10-16	235.00	237.00	235.00	236.00	235.73	25
2023-10-13	237.00	237.00	236.00	236.00	235.73	59
2023-10-12	237.00	237.00	236.00	236.05	235.79	62
2023-10-11	237.00	237.00	236.00	236.00	235.73	78
2023-10-10	237.00	237.00	235.99	236.00	235.73	121
2023-10-09	236.00	237.00	235.00	235.00	234.73	235
2023-10-06	237.00	239.02	237.00	239.02	238.75	330
2023-10-05	237.00	239.00	236.54	237.23	236.96	134
2023-10-04	240.00	242.00	238.00	242.00	241.73	1,267
2023-10-03	239.00	240.00	238.00	239.00	238.73	140
2023-10-02	240.00	241.00	238.00	240.22	239.95	254
2023-09-29	237.00	241.00	237.00	240.02	239.75	126
2023-09-28	239.00	239.02	237.00	237.95	237.68	166
2023-09-27	239.00	239.00	238.95	238.95	238.68	157
2023-09-26	237.00	237.00	236.00	236.00	235.73	89
2023-09-25	239.00	239.02	238.02	239.02	238.75	74
2023-09-22	238.00	238.02	237.50	238.02	237.75	12
2023-09-21	239.00	239.00	237.00	238.02	237.75	93
2023-09-20	239.00	240.00	238.00	238.99	238.72	87
2023-09-19	239.00	239.00	239.00	239.00	238.73	62
2023-09-18	239.00	240.02	237.00	239.00	238.73	120
2023-09-15	239.00	239.00	236.00	236.00	235.73	11
2023-09-14	240.00	241.00	240.00	241.00	240.73	33
2023-09-13	242.00	242.00	240.00	240.00	239.73	93
2023-09-12	242.00	242.02	241.00	242.02	241.75	53
2023-09-11	241.00	241.00	240.00	240.00	239.73	65
2023-09-08	240.00	242.00	239.00	239.33	239.06	267
2023-09-07	241.00	242.00	239.98	239.98	239.70	58
2023-09-06	242.00	242.00	239.00	240.94	240.67	109
2023-09-05	242.00	243.00	241.94	242.00	241.73	195
2023-09-04	242.00	242.00	242.00	242.00	241.73	258
2023-09-01	242.00	243.00	241.00	241.00	240.73	90
2023-08-31	241.00	241.00	240.00	241.00	240.73	170
2023-08-30	241.00	241.00	240.00	240.00	239.73	165
2023-08-29	239.00	241.00	239.00	239.50	239.23	32
2023-08-25	241.00	241.00	241.00	241.00	240.73	37
2023-08-24	241.00	241.00	240.50	240.50	240.23	32
2023-08-23	241.00	241.00	240.00	241.00	240.73	54
2023-08-22	241.00	242.00	240.00	241.00	240.73	316
2023-08-21	240.00	240.00	239.98	239.98	239.70	277
2023-08-18	239.00	240.00	239.00	239.00	238.73	12
2023-08-17	239.00	239.00	238.99	238.99	238.72	13
2023-08-16	239.00	239.00	238.95	238.99	238.72	48
2023-08-15	239.00	239.02	239.00	239.02	238.75	43
2023-08-14	239.00	239.00	238.00	239.00	238.73	104
2023-08-11	238.00	238.00	238.00	238.00	237.73	97
2023-08-10	238.00	238.02	237.91	238.02	237.75	904
2023-08-09	237.00	239.00	237.00	238.00	237.73	126
2023-08-08	236.00	236.00	236.00	236.00	235.73	18

← NewerPage 11 of 19 · 1,104 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	0.1080 GBX
2025-05-15	0.1040 GBX
2024-05-23	0.1000 GBX
2023-05-19	0.0960 GBX
2022-05-19	0.0920 GBX
2021-05-20	0.0880 GBX
2020-05-14	0.0840 GBX
2019-05-16	0.0800 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.