Berner Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 207.00 | 207.00 | 206.49 | 206.49 | 206.09 | 227 |
| 2021-11-17 | 207.00 | 207.00 | 206.61 | 207.00 | 206.59 | 62 |
| 2021-11-16 | 207.00 | 207.00 | 206.00 | 206.00 | 205.60 | 188 |
| 2021-11-15 | 208.00 | 208.00 | 206.00 | 206.50 | 206.10 | 154 |
| 2021-11-12 | 208.50 | 208.50 | 208.00 | 208.00 | 207.59 | 65 |
| 2021-11-11 | 210.00 | 210.00 | 210.00 | 210.00 | 209.59 | 140 |
| 2021-11-10 | 208.00 | 209.50 | 208.00 | 208.00 | 207.59 | 88 |
| 2021-11-09 | 208.50 | 208.50 | 208.39 | 208.39 | 207.99 | 34 |
| 2021-11-08 | 209.50 | 209.53 | 209.00 | 209.51 | 209.10 | 462 |
| 2021-11-05 | 211.00 | 211.00 | 209.55 | 209.55 | 209.14 | 312 |
| 2021-11-04 | 209.00 | 209.05 | 208.00 | 208.50 | 208.09 | 89 |
| 2021-11-03 | 209.50 | 209.50 | 208.00 | 208.00 | 207.59 | 217 |
| 2021-11-02 | 211.00 | 211.00 | 208.73 | 208.73 | 208.32 | 145 |
| 2021-11-01 | 212.00 | 212.00 | 210.50 | 210.50 | 210.09 | 203 |
| 2021-10-29 | 212.05 | 212.05 | 211.98 | 211.98 | 211.56 | 64 |
| 2021-10-28 | 212.50 | 212.50 | 212.00 | 212.00 | 211.59 | 27 |
| 2021-10-27 | 213.00 | 213.00 | 213.00 | 213.00 | 212.58 | 51 |
| 2021-10-26 | 212.50 | 212.50 | 212.00 | 212.25 | 211.83 | 153 |
← NewerPage 19 of 19 · 1,098 trading days
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.