Basler AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	11.840	11.840	11.660	11.730	11.685	3,669
2024-06-12	12.040	12.240	11.840	11.840	11.795	553
2024-06-11	11.860	11.860	11.779	11.779	11.734	1,617
2024-06-10	11.660	11.755	11.660	11.755	11.710	272
2024-06-07	11.796	11.796	11.796	11.796	11.751	541
2024-06-06	11.960	12.400	11.960	12.400	12.352	284
2024-06-05	11.641	11.641	11.641	11.641	11.596	578
2024-06-04	11.510	11.510	11.508	11.508	11.464	11,218
2024-06-03	11.671	11.671	11.671	11.671	11.626	2,219
2024-05-31	11.763	11.763	11.763	11.763	11.718	1,187
2024-05-29	12.000	12.000	12.000	12.000	11.954	35,000
2024-05-28	12.468	12.540	12.220	12.220	12.173	35,381
2024-05-24	12.100	12.100	12.017	12.017	11.970	1,196
2024-05-23	12.000	12.024	12.000	12.024	11.978	1,057
2024-05-22	12.420	12.490	12.240	12.240	12.193	23,903
2024-05-21	12.200	12.320	12.100	12.100	12.054	114,304
2024-05-20	12.063	12.380	12.063	12.380	12.332	61,126
2024-05-17	11.880	11.880	11.600	11.820	11.775	500
2024-05-15	11.800	11.900	11.800	11.900	11.854	140
2024-05-14	11.560	11.560	11.300	11.466	11.422	82,084
2024-05-13	11.380	11.380	11.340	11.340	11.296	1,306
2024-05-10	11.400	11.400	11.400	11.400	11.356	639
2024-05-09	11.000	11.000	11.000	11.000	10.958	30,000
2024-05-08	11.480	11.480	11.340	11.340	11.296	474
2024-05-03	10.800	10.800	10.800	10.800	10.759	25,000
2024-04-30	11.180	11.200	11.180	11.200	11.157	125
2024-04-26	10.960	10.960	10.950	10.950	10.908	1,077
2024-04-25	10.635	10.700	10.635	10.700	10.659	6,221
2024-04-24	10.720	10.720	10.720	10.720	10.679	1
2024-04-23	10.655	10.658	10.655	10.658	10.617	942
2024-04-22	11.000	11.000	10.460	10.480	10.439	229,067
2024-04-19	10.900	10.900	10.800	10.839	10.798	1,348
2024-04-18	10.930	10.990	10.750	10.750	10.709	211,711
2024-04-17	11.080	11.080	10.960	11.000	10.958	55,504
2024-04-16	10.852	11.000	10.852	10.955	10.913	53,442
2024-04-15	10.814	11.120	10.814	10.984	10.941	47,915
2024-04-12	10.960	11.278	10.960	11.249	11.206	4,870
2024-04-11	11.160	11.160	11.160	11.160	11.117	2,099
2024-04-10	11.240	11.240	11.240	11.240	11.197	54
2024-04-09	11.685	12.022	11.600	12.022	11.976	331,394
2024-04-08	11.480	11.600	11.480	11.600	11.555	5,224
2024-04-05	11.086	11.460	11.086	11.321	11.277	17,177
2024-04-04	11.360	11.360	11.000	11.280	11.237	1,466
2024-04-03	11.489	11.500	10.950	11.500	11.456	4,354
2024-04-02	10.820	11.660	10.820	11.087	11.044	59,276
2024-03-28	11.000	11.140	10.320	10.801	10.760	658
2024-03-27	12.580	12.580	12.260	12.579	12.531	15,063
2024-03-25	12.420	12.420	12.150	12.150	12.103	107,787
2024-03-22	12.399	12.399	12.397	12.397	12.349	93
2024-03-21	12.400	12.400	12.000	12.000	11.954	39,218
2024-03-20	12.199	12.199	12.199	12.199	12.152	44
2024-03-19	12.520	12.520	12.050	12.200	12.153	41,771
2024-03-18	12.700	12.750	12.500	12.520	12.472	218,929
2024-03-15	12.480	12.660	12.358	12.358	12.311	24,327
2024-03-14	12.460	12.460	12.460	12.460	12.412	1
2024-03-13	12.181	12.181	12.181	12.181	12.134	59
2024-03-12	11.760	12.081	11.760	12.081	12.035	212
2024-03-11	12.000	12.001	11.997	12.001	11.955	348
2024-03-08	12.280	12.290	12.000	12.260	12.213	6,287
2024-03-07	12.140	12.361	12.140	12.300	12.253	5,861

← NewerPage 10 of 20 · 1,191 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.1100 EUR
2023-05-29	0.1400 EUR
2022-05-24	0.6200 EUR
2021-05-20	0.5800 EUR
2020-05-27	0.2600 EUR
2019-05-17	1.5300 EUR

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