Berner Kantonalbank AG - 0QM2.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	254.5	254.53	254.53	254.53	254	344
September 25, 2025	253	253.32	253.32	253.32	253	54
September 24, 2025	253.5	252.99	252.99	254	252.99	231
September 23, 2025	255	254	254	255	254	254
September 22, 2025	256	255.85	255.85	256.5	255.85	556
September 19, 2025	255.5	254.03	254.03	257	254.03	1,231
September 18, 2025	254.5	255.03	255.03	255.5	254	441
September 17, 2025	254.5	254.08	254.08	254.5	254.08	385
September 16, 2025	256.5	256.52	256.52	256.52	256	410
September 15, 2025	259	256.5	256.5	259	256.5	83
September 12, 2025	257.5	257.5	257.5	257.5	257.5	198
September 11, 2025	258	258	258	258	258	39
September 10, 2025	259	259	259	259	259	11
September 09, 2025	258.5	257	257	258.5	257	325
September 08, 2025	256.5	257	257	257	256	0
September 05, 2025	257.5	257.24	257.24	257.5	257.24	160
September 04, 2025	258	258	258	258	258	57
September 03, 2025	257.06	255.98	255.98	257.06	255.98	246
September 02, 2025	259.5	257.82	257.82	259.5	256	260
September 01, 2025	258	258.76	258.76	259	258	161
August 29, 2025	258	258.5	258.5	258.5	256.5	50
August 28, 2025	258	258.5	258.5	258.5	258	0
August 27, 2025	258	257	257	258	257	0
August 26, 2025	258	257.5	257.5	258	257.5	0
August 22, 2025	259	256.5	256.5	259	256.5	1
August 21, 2025	258.5	259.5	259.5	259.5	258.5	8
August 20, 2025	257.5	257.25	257.25	257.5	256	402
August 19, 2025	256.5	257	257	258	256.5	117
August 18, 2025	258	255.5	255.5	258	255.5	83
August 15, 2025	258.5	258.5	258.5	258.5	258.5	121
August 14, 2025	259	258	258	259	258	180
August 13, 2025	261	259	259	261	257.5	189
August 12, 2025	259	258.75	258.75	259.5	258.75	100
August 11, 2025	259	259	259	259	257	48
August 08, 2025	258	258.5	258.5	258.5	257	156
August 07, 2025	257	257	257	257	257	1
August 06, 2025	255.5	256	256	256	255	0
August 05, 2025	255.5	255	255	256	255	1
August 04, 2025	254	256	256	256	254	80
July 31, 2025	255	254.5	254.5	255	253	10
July 30, 2025	253	253.75	253.75	254	253	1
July 29, 2025	253.5	253.5	253.5	253.5	252	6
July 28, 2025	254	253	253	254	252	15
July 25, 2025	254.5	253.5	253.5	254.5	253.5	0
July 24, 2025	253	253.5	253.5	253.5	253	10
July 23, 2025	255	255	255	255	255	4,000
July 22, 2025	255	254.5	254.5	255	254.5	15
July 21, 2025	253	255	255	255	253	63
July 18, 2025	252	252.5	252.5	252.5	252	172
July 17, 2025	253.5	254	254	254	253.5	4
July 16, 2025	253	253	253	253	253	0
July 15, 2025	253	251.5	251.5	253	251	360
July 14, 2025	250.5	252.5	252.5	252.5	249	206
July 11, 2025	249.5	250	250	251	249.5	313
July 10, 2025	252	251.5	251.5	252	251.5	153
July 09, 2025	251	251.5	251.5	251.5	251	282
July 08, 2025	248.5	250.5	250.5	251	248.5	14
July 07, 2025	250.5	250.5	250.5	250.5	250.5	1,927
July 04, 2025	250	250	250	250	250	94
July 03, 2025	250	250	250	250	250	0

Berner Kantonalbank AG (0QM2.L) LSE