Basler AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	10.400	10.460	10.220	10.440	10.400	13,456
2023-12-04	9.710	10.310	9.710	10.100	10.061	11,368
2023-12-01	9.600	9.600	9.414	9.566	9.529	10,517
2023-11-30	9.720	9.720	9.330	9.466	9.430	179,348
2023-11-29	9.610	9.960	9.610	9.840	9.802	10,707
2023-11-28	9.180	9.410	9.051	9.410	9.374	25,042
2023-11-27	9.340	9.370	9.089	9.261	9.225	4,818
2023-11-24	9.110	9.210	9.086	9.160	9.125	3,114
2023-11-23	9.210	9.210	9.070	9.100	9.065	38,642
2023-11-22	8.773	9.310	8.773	9.065	9.031	60,346
2023-11-21	9.090	9.090	8.720	8.720	8.686	5,782
2023-11-20	9.880	9.880	8.960	9.441	9.405	15,075
2023-11-17	10.000	10.080	9.750	9.970	9.932	14,151
2023-11-16	10.260	10.260	9.750	9.872	9.834	28,711
2023-11-15	10.180	10.380	10.120	10.233	10.193	8,799
2023-11-14	9.900	10.080	9.540	9.741	9.703	9,967
2023-11-13	9.260	9.610	9.260	9.475	9.438	8,050
2023-11-10	9.250	9.290	9.060	9.290	9.254	5,124
2023-11-09	9.310	9.520	9.243	9.431	9.394	31,964
2023-11-08	9.050	9.150	8.830	9.006	8.971	18,068
2023-11-07	9.090	9.090	8.930	8.930	8.896	14,032
2023-11-06	9.200	9.200	9.000	9.032	8.997	33,020
2023-11-03	8.640	9.000	8.640	8.972	8.937	10,603
2023-11-02	8.020	8.528	8.020	8.430	8.397	4,916
2023-11-01	7.710	7.890	7.680	7.872	7.842	2,044
2023-10-31	7.660	7.770	7.550	7.770	7.740	4,067
2023-10-30	7.830	7.909	7.540	7.731	7.701	4,536
2023-10-27	7.760	7.760	7.440	7.510	7.481	2,413
2023-10-26	7.700	7.790	7.590	7.680	7.651	2,452
2023-10-25	7.859	7.870	7.700	7.710	7.681	14,731
2023-10-24	7.850	8.060	7.670	7.830	7.800	10,439
2023-10-23	7.960	7.960	7.730	7.843	7.813	1,965
2023-10-20	8.320	8.320	8.150	8.259	8.227	1,039
2023-10-19	8.560	8.750	8.510	8.510	8.477	1,029
2023-10-18	8.630	8.630	8.510	8.559	8.526	1,258
2023-10-17	8.540	8.660	8.530	8.587	8.554	2,041
2023-10-16	8.450	8.550	8.350	8.472	8.440	1,504
2023-10-13	8.540	8.580	8.460	8.479	8.447	10,972
2023-10-12	8.930	8.957	8.641	8.641	8.608	1,687
2023-10-11	9.000	9.197	8.999	9.000	8.965	5,878
2023-10-10	9.100	9.220	9.050	9.193	9.158	34,955
2023-10-09	9.250	9.250	8.960	9.001	8.966	6,683
2023-10-06	9.430	9.430	9.190	9.330	9.294	6,795
2023-10-05	9.530	9.610	9.230	9.423	9.387	4,513
2023-10-04	9.550	9.640	9.420	9.601	9.564	6,011
2023-10-03	9.740	9.740	9.500	9.563	9.526	8,033
2023-10-02	9.540	9.860	9.300	9.790	9.752	23,945
2023-09-29	9.900	9.980	9.800	9.800	9.762	6,510
2023-09-28	9.820	9.840	9.770	9.780	9.742	2,847
2023-09-27	9.930	10.080	9.700	9.823	9.785	2,519
2023-09-26	9.990	10.140	9.986	10.025	9.986	20,337
2023-09-25	10.140	10.140	10.040	10.120	10.081	361
2023-09-22	11.000	11.000	10.500	10.520	10.480	644
2023-09-21	11.280	11.280	11.120	11.280	11.237	3,412
2023-09-20	11.300	11.460	11.120	11.180	11.137	1,733
2023-09-19	11.240	11.260	11.040	11.120	11.077	2,538
2023-09-18	11.720	11.720	11.158	11.180	11.137	2,722
2023-09-15	12.020	12.020	11.460	11.735	11.690	1,778
2023-09-14	11.540	11.720	11.480	11.589	11.544	745
2023-09-13	11.780	11.800	11.580	11.580	11.536	325

← NewerPage 12 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.