Basler Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	99.800	100.40	99.200	99.700	99.700	3,771
2026-07-30	101.60	101.60	99.600	99.700	99.700	4,861
2026-07-29	101.20	102.20	99.600	99.800	99.800	9,439
2026-07-28	99.100	101.00	98.900	100.60	100.60	3,519
2026-07-27	99.600	100.40	98.600	98.800	98.800	3,131
2026-07-24	101.60	101.60	98.300	99.400	99.400	4,475
2026-07-23	99.000	102.20	98.700	99.600	99.600	5,053
2026-07-22	99.100	102.20	99.100	102.00	102.00	7,362
2026-07-21	98.200	99.600	98.100	99.000	99.000	3,092
2026-07-20	98.800	99.500	97.500	97.800	97.800	5,138
2026-07-17	98.100	99.800	97.800	98.700	98.700	3,202
2026-07-16	97.500	98.300	96.200	98.200	98.200	11,573
2026-07-15	97.500	98.100	96.500	97.200	97.200	3,973
2026-07-14	97.500	98.300	96.100	98.000	98.000	3,466
2026-07-13	97.100	98.800	95.800	97.700	97.700	3,271
2026-07-10	99.600	99.700	97.400	97.800	97.800	6,186
2026-07-09	101.80	102.20	99.200	99.600	99.600	2,755
2026-07-08	99.900	101.40	98.800	100.20	100.20	6,130
2026-07-07	98.000	101.40	98.000	100.20	100.20	4,643
2026-07-06	100.20	100.20	98.700	99.300	99.300	3,891
2026-07-03	100.00	101.00	98.400	99.900	99.900	2,753
2026-07-02	99.000	101.60	99.000	100.80	100.80	7,404
2026-07-01	100.20	100.20	98.700	99.900	99.900	2,512
2026-06-30	100.00	100.40	99.300	100.00	100.00	3,597
2026-06-29	99.300	100.80	98.800	100.00	100.00	8,272
2026-06-26	98.700	101.60	98.600	99.200	99.200	4,112
2026-06-25	98.200	99.000	97.500	98.900	98.900	4,323
2026-06-24	96.300	99.000	96.300	98.400	98.400	5,803
2026-06-23	96.600	98.200	96.600	97.600	97.600	3,876
2026-06-22	95.700	97.200	95.700	96.800	96.800	3,149
2026-06-19	96.700	97.000	95.600	96.000	96.000	13,211
2026-06-18	96.800	96.900	95.600	96.300	96.300	4,644
2026-06-17	93.600	97.300	93.200	96.300	96.300	8,736
2026-06-16	92.700	96.400	92.300	94.000	94.000	8,290
2026-06-15	94.400	95.300	92.500	93.600	93.600	5,636
2026-06-12	94.600	96.400	93.600	93.700	93.700	6,417
2026-06-11	96.700	96.900	94.300	94.500	94.500	4,316
2026-06-10	95.500	96.800	95.200	96.300	96.300	2,879
2026-06-09	95.100	96.500	94.600	95.300	95.300	3,737
2026-06-08	94.300	96.700	94.300	95.300	95.300	4,839
2026-06-05	93.300	95.300	93.300	95.300	95.300	5,712
2026-06-04	94.100	94.900	93.400	94.300	94.300	2,340
2026-06-03	93.100	95.000	92.400	94.200	94.200	5,531
2026-06-02	94.000	94.900	92.500	94.200	94.200	3,520
2026-06-01	93.600	93.600	92.200	93.000	93.000	5,539
2026-05-29	94.500	94.500	92.500	93.700	93.700	4,334
2026-05-28	93.200	94.900	92.500	94.000	94.000	5,157
2026-05-27	92.400	94.000	92.000	93.600	93.600	4,267
2026-05-26	92.000	93.500	91.600	93.400	93.400	3,930
2026-05-22	92.800	93.800	91.000	92.300	92.300	6,517
2026-05-21	94.500	94.800	92.600	93.600	93.600	8,700
2026-05-20	93.000	93.900	91.500	93.700	93.700	13,131
2026-05-19	92.700	97.200	92.500	93.000	93.000	6,333
2026-05-18	91.400	93.200	90.000	91.700	91.700	7,529
2026-05-15	94.800	94.800	91.000	91.400	91.400	5,249
2026-05-13	91.000	91.800	88.400	91.000	91.000	10,930
2026-05-12	91.600	91.900	89.900	91.100	91.100	8,672
2026-05-11	92.800	93.900	91.600	92.100	92.100	4,429
2026-05-08	93.000	93.800	91.600	93.200	93.200	8,877
2026-05-07	94.000	96.000	92.800	94.100	94.100	5,898

← NewerPage 2 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-27	3.6000 CHF
2025-03-28	4.5000 CHF
2024-03-25	3.2500 CHF
2023-03-31	3.1000 CHF
2022-04-29	3.1000 CHF
2021-04-30	3.1000 CHF
2020-05-29	3.1000 CHF
2019-04-26	3.1000 CHF

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