Berner Kantonalbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	222.50	223.00	221.50	221.59	221.16	334
2022-02-16	222.00	222.97	221.77	221.90	221.47	246
2022-02-15	220.00	222.00	220.00	221.51	221.07	525
2022-02-14	220.50	220.50	219.50	219.72	219.29	194
2022-02-11	221.00	221.50	220.50	220.50	220.07	56
2022-02-10	220.50	220.50	220.30	220.30	219.87	79
2022-02-09	218.50	220.05	218.50	218.50	218.07	198
2022-02-08	218.00	219.00	218.00	218.50	218.07	279
2022-02-07	217.50	218.50	217.00	217.00	216.57	132
2022-02-04	219.00	219.00	216.50	217.68	217.25	176
2022-02-03	218.00	218.03	217.50	217.50	217.07	126
2022-02-02	217.00	217.80	217.00	217.80	217.38	92
2022-02-01	216.00	216.01	216.00	216.01	215.58	29
2022-01-31	215.00	215.55	215.00	215.50	215.08	188
2022-01-28	215.00	215.50	215.00	215.31	214.88	86
2022-01-27	214.50	215.00	214.50	215.00	214.58	36
2022-01-26	216.50	216.50	215.86	215.86	215.44	361
2022-01-25	213.50	214.00	213.37	213.41	212.99	169
2022-01-24	213.00	213.00	212.28	212.76	212.34	190
2022-01-21	215.00	215.00	214.61	214.77	214.35	73
2022-01-20	217.00	217.00	214.96	214.96	214.54	186
2022-01-19	216.95	216.95	216.59	216.59	216.17	67
2022-01-18	218.00	218.00	218.00	218.00	217.57	188
2022-01-17	216.50	217.50	216.39	216.39	215.97	280
2022-01-14	218.00	218.00	216.51	216.65	216.23	418
2022-01-13	213.50	214.95	213.50	214.95	214.53	19
2022-01-12	213.00	213.00	212.23	212.38	211.97	248
2022-01-11	211.50	211.50	209.50	209.50	209.09	188
2022-01-10	209.50	210.00	209.00	209.00	208.59	36
2022-01-07	209.00	209.50	208.50	209.00	208.59	121
2022-01-06	209.00	210.00	209.00	209.00	208.59	68
2022-01-05	203.00	208.00	203.00	203.50	203.10	391
2022-01-04	204.50	204.50	203.24	203.24	202.84	347
2021-12-30	203.00	203.50	202.55	203.45	203.06	36
2021-12-29	202.50	203.00	202.50	203.00	202.60	46
2021-12-23	202.00	202.50	201.77	202.50	202.10	128
2021-12-22	200.00	200.00	199.43	199.43	199.04	68
2021-12-21	201.50	201.50	201.00	201.00	200.61	26
2021-12-20	200.03	200.03	200.03	200.03	199.63	45
2021-12-17	201.00	202.00	201.00	201.50	201.10	56
2021-12-16	200.00	200.50	199.09	199.09	198.70	394
2021-12-15	200.00	200.00	199.78	200.00	199.61	97
2021-12-14	199.80	200.00	199.30	199.30	198.91	85
2021-12-13	199.80	200.50	198.60	199.63	199.24	452
2021-12-10	202.00	202.50	202.00	202.50	202.10	92
2021-12-09	203.00	203.00	202.00	202.00	201.60	54
2021-12-08	203.00	204.00	203.00	204.00	203.60	89
2021-12-07	204.50	204.50	203.00	204.28	203.88	249
2021-12-06	205.00	205.00	204.00	204.95	204.55	66
2021-12-03	204.50	205.00	204.18	204.18	203.79	175
2021-12-02	204.50	206.00	204.50	205.00	204.60	180
2021-12-01	205.50	205.50	205.50	205.50	205.10	21
2021-11-30	204.50	205.00	203.50	204.50	204.10	95
2021-11-29	204.50	204.50	203.87	203.87	203.47	139
2021-11-26	204.50	205.00	204.20	205.00	204.60	81
2021-11-25	205.05	205.05	205.05	205.05	204.65	41
2021-11-24	204.50	204.50	203.50	203.50	203.10	14
2021-11-23	204.50	204.50	204.50	204.50	204.10	33
2021-11-22	207.00	207.00	204.50	206.50	206.09	282
2021-11-19	206.00	206.05	205.55	206.05	205.65	832

← NewerPage 18 of 19 · 1,099 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.