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
2021-10-25	211.00	213.50	211.00	213.50	213.08	17
2021-10-22	210.96	211.50	210.96	211.50	211.08	158
2021-10-21	211.00	211.00	210.08	211.00	210.59	188
2021-10-20	210.00	210.50	208.75	210.50	210.09	319
2021-10-19	208.00	208.31	208.00	208.31	207.91	114
2021-10-18	208.00	208.50	207.97	208.11	207.70	308
2021-10-14	207.00	207.00	206.34	206.34	205.94	123

← NewerPage 19 of 19 · 1,105 trading days

Stock splits

No stock splits on record.

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