Basler Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	66.400	66.600	65.400	66.400	60.651	3,204
2024-11-18	66.000	66.400	65.400	66.400	60.651	4,195
2024-11-15	66.200	66.400	65.800	66.400	60.651	1,581
2024-11-14	65.800	66.400	65.800	66.200	60.468	1,004
2024-11-13	66.000	66.200	65.400	66.200	60.468	2,237
2024-11-12	66.000	66.000	65.400	66.000	60.285	1,857
2024-11-11	65.600	66.000	65.400	65.600	59.920	2,613
2024-11-08	65.800	66.000	65.400	65.400	59.737	1,448
2024-11-07	66.200	66.200	65.600	65.800	60.103	1,072
2024-11-06	66.000	66.400	65.400	65.800	60.103	3,621
2024-11-05	66.400	66.600	65.600	66.000	60.285	2,487
2024-11-04	65.800	66.200	65.400	66.000	60.285	7,625
2024-11-01	66.000	66.400	65.600	65.600	59.920	1,579
2024-10-31	65.600	66.400	65.600	65.600	59.920	1,357
2024-10-30	66.200	66.600	65.400	66.400	60.651	2,260
2024-10-29	66.600	67.000	66.200	66.600	60.833	1,366
2024-10-28	67.000	67.400	66.000	66.600	60.833	3,644
2024-10-25	66.200	67.000	66.200	67.000	61.199	1,584
2024-10-24	65.400	67.000	65.400	66.400	60.651	3,506
2024-10-23	65.800	66.200	65.400	65.800	60.103	2,461
2024-10-22	65.600	65.800	65.400	65.600	59.920	1,048
2024-10-21	65.600	66.600	65.000	65.800	60.103	5,739
2024-10-18	65.200	65.600	64.800	65.400	59.737	3,650
2024-10-17	65.400	65.400	65.000	65.200	59.555	4,032
2024-10-16	65.600	66.400	64.800	65.400	59.737	4,795
2024-10-15	66.400	67.200	65.400	66.400	60.651	5,425
2024-10-14	66.600	67.600	66.400	66.800	61.016	3,301
2024-10-11	66.800	67.000	66.400	67.000	61.199	1,354
2024-10-10	67.000	67.000	66.400	66.800	61.016	2,743
2024-10-09	66.400	67.000	66.400	66.400	60.651	2,358
2024-10-08	66.400	66.600	66.200	66.600	60.833	211
2024-10-07	66.600	66.600	65.600	66.400	60.651	1,357
2024-10-04	65.400	66.200	65.400	66.000	60.285	2,922
2024-10-03	64.800	65.600	64.800	65.400	59.737	1,304
2024-10-02	65.600	65.800	64.800	64.800	59.189	5,382
2024-10-01	65.600	66.000	65.000	65.400	59.737	4,130
2024-09-30	65.800	66.400	65.600	65.800	60.103	1,337
2024-09-27	66.400	66.400	65.600	66.000	60.285	5,556
2024-09-26	67.000	67.400	66.800	67.200	61.381	4,255
2024-09-25	66.000	66.800	65.600	66.200	60.468	3,055
2024-09-24	65.600	66.800	65.600	66.800	61.016	1,301
2024-09-23	66.200	66.600	65.600	66.000	60.285	3,895
2024-09-20	66.000	66.400	66.000	66.000	60.285	2,620
2024-09-19	65.600	66.600	65.400	66.000	60.285	3,327
2024-09-18	66.200	66.200	65.600	65.800	60.103	1,246
2024-09-17	66.200	66.200	65.400	65.800	60.103	598
2024-09-16	66.000	66.400	65.000	65.800	60.103	4,108
2024-09-13	66.200	66.200	65.400	65.400	59.737	787
2024-09-12	65.800	66.000	65.200	65.800	60.103	1,962
2024-09-11	65.400	66.000	65.200	65.800	60.103	1,239
2024-09-10	65.600	66.000	65.200	65.800	60.103	1,493
2024-09-09	66.000	66.200	65.200	65.200	59.555	4,063
2024-09-06	65.600	65.800	65.400	65.600	59.920	716
2024-09-05	65.200	66.000	65.200	65.800	60.103	3,507
2024-09-04	66.000	66.200	65.000	65.200	59.555	3,127
2024-09-03	65.400	65.800	65.200	65.800	60.103	764
2024-09-02	65.800	66.000	65.200	65.400	59.737	1,174
2024-08-30	65.400	66.000	65.400	65.400	59.737	1,106
2024-08-29	66.400	66.400	65.400	65.600	59.920	2,057
2024-08-28	65.800	66.400	65.200	66.000	60.285	4,083

← NewerPage 9 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.