Basler AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	11.960	12.039	11.853	11.900	11.854	13,983
2024-03-05	11.220	11.340	11.220	11.340	11.296	12,550
2024-03-04	11.420	11.420	11.300	11.300	11.257	25
2024-03-01	11.360	11.440	11.360	11.440	11.396	13,493
2024-02-29	11.241	11.241	11.240	11.240	11.197	112
2024-02-28	10.920	11.138	10.920	11.138	11.096	92
2024-02-26	10.840	10.860	10.500	10.860	10.819	46,273
2024-02-23	10.785	10.881	10.785	10.881	10.839	3,803
2024-02-22	10.600	10.600	10.500	10.600	10.559	87,836
2024-02-21	10.160	10.220	10.160	10.220	10.180	472
2024-02-20	10.000	10.160	10.000	10.000	9.962	350,000
2024-02-16	10.120	10.120	10.120	10.120	10.081	179
2024-02-15	9.940	9.940	9.810	9.841	9.803	211
2024-02-14	9.700	9.750	9.700	9.750	9.713	617
2024-02-13	9.710	9.710	9.690	9.690	9.653	9,999
2024-02-12	9.760	9.830	9.740	9.830	9.792	3,915
2024-02-09	9.800	9.900	9.690	9.690	9.653	6,024
2024-02-08	9.950	9.950	9.790	9.790	9.752	459
2024-02-06	9.810	10.001	9.710	9.890	9.852	36,572
2024-02-05	9.750	9.940	9.750	9.940	9.902	1,538
2024-02-02	9.737	9.825	9.737	9.737	9.700	12,587
2024-02-01	9.770	9.810	9.741	9.780	9.743	6,623
2024-01-31	9.750	9.770	9.620	9.714	9.677	30,032
2024-01-30	9.820	9.820	9.690	9.748	9.711	2,131
2024-01-29	9.819	9.819	9.819	9.819	9.781	3
2024-01-26	9.849	9.849	9.849	9.849	9.811	243
2024-01-25	10.000	10.020	10.000	10.020	9.982	37,561
2024-01-24	10.250	10.250	10.000	10.160	10.121	142,616
2024-01-23	10.374	10.374	10.050	10.120	10.081	55,672
2024-01-22	10.000	10.205	10.000	10.205	10.166	33,423
2024-01-19	10.060	10.060	9.840	9.919	9.881	2,045
2024-01-18	9.370	9.550	9.370	9.540	9.503	1,456
2024-01-17	9.540	9.880	9.540	9.880	9.842	1,040
2024-01-16	10.040	10.100	10.020	10.020	9.982	1,399
2024-01-15	10.580	10.580	10.040	10.380	10.340	1,321
2024-01-12	10.560	10.740	10.560	10.600	10.559	1,126
2024-01-11	10.722	10.738	10.340	10.738	10.697	34,511
2024-01-10	10.540	10.720	10.440	10.660	10.619	13,209
2024-01-09	10.700	10.720	10.260	10.461	10.420	21,497
2024-01-08	10.000	10.000	9.858	9.994	9.955	28,879
2024-01-05	9.900	10.060	9.900	10.020	9.982	662
2024-01-04	9.960	10.160	9.960	10.060	10.021	923
2024-01-03	10.980	10.980	10.140	10.400	10.360	4,823
2024-01-02	11.940	11.940	11.140	11.680	11.635	1,832
2023-12-29	11.060	11.620	11.060	11.620	11.575	604
2023-12-28	11.060	11.100	11.060	11.100	11.057	228
2023-12-27	11.040	11.040	10.900	11.020	10.978	27,372
2023-12-22	11.240	11.240	10.940	11.040	10.998	130
2023-12-21	11.160	11.200	11.160	11.200	11.157	594
2023-12-20	10.960	11.320	10.860	11.201	11.158	6,052
2023-12-19	10.540	11.040	10.540	10.942	10.900	104,537
2023-12-18	10.900	10.900	10.060	10.060	10.021	4,541
2023-12-15	11.000	11.000	10.700	10.740	10.699	355,938
2023-12-14	10.860	11.100	10.500	10.900	10.858	76,909
2023-12-13	10.240	10.260	9.940	10.017	9.978	4,346
2023-12-12	10.140	10.180	9.970	10.126	10.087	3,189
2023-12-11	10.700	10.700	10.250	10.410	10.370	78,139
2023-12-08	10.340	10.600	10.150	10.444	10.404	80,606
2023-12-07	11.000	11.000	10.300	10.557	10.516	118,352
2023-12-06	10.720	10.800	10.540	10.800	10.759	7,559

← NewerPage 11 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.