Basler AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	12.480	12.520	11.740	11.800	11.755	2,403
2023-09-11	12.980	12.980	12.521	12.521	12.473	3,744
2023-09-08	13.040	13.280	12.640	12.964	12.914	3,542
2023-09-07	13.220	13.220	13.080	13.110	13.059	465
2023-09-06	13.340	13.500	13.320	13.327	13.276	2,090
2023-09-05	13.680	13.730	13.279	13.280	13.229	565
2023-09-04	13.800	13.840	13.720	13.806	13.753	186
2023-09-01	14.000	14.020	13.600	13.763	13.710	463
2023-08-31	13.800	14.000	13.800	13.889	13.836	156
2023-08-30	13.940	13.940	13.640	13.664	13.611	610
2023-08-29	13.620	14.000	13.620	13.932	13.879	612
2023-08-25	13.280	13.320	13.199	13.199	13.148	452
2023-08-24	13.640	13.640	13.040	13.320	13.269	2,195
2023-08-23	13.540	13.540	13.300	13.320	13.269	204
2023-08-22	13.460	13.460	13.359	13.359	13.307	1,602
2023-08-21	13.580	13.760	13.339	13.339	13.287	1,262
2023-08-18	13.540	13.640	13.380	13.616	13.564	3,042
2023-08-17	13.800	13.840	13.520	13.715	13.662	2,769
2023-08-16	14.000	14.080	13.879	14.050	13.996	3,660
2023-08-15	14.240	14.260	14.100	14.170	14.116	1,586
2023-08-14	14.260	14.380	14.040	14.379	14.323	1,538
2023-08-11	14.500	14.500	14.480	14.480	14.424	9,528
2023-08-10	14.500	14.800	14.460	14.539	14.483	1,854
2023-08-09	14.660	14.660	14.519	14.519	14.463	1,173
2023-08-08	14.980	14.980	14.620	14.689	14.632	5,072
2023-08-07	15.420	15.420	15.080	15.176	15.117	998
2023-08-04	15.060	15.140	15.060	15.140	15.082	321
2023-08-03	15.060	15.060	14.620	14.661	14.604	1,958
2023-08-02	14.640	14.940	14.640	14.709	14.653	1,557
2023-08-01	14.820	14.880	14.820	14.860	14.803	92
2023-07-31	15.300	15.400	14.940	15.314	15.256	1,839
2023-07-28	16.020	16.020	15.320	15.320	15.261	150
2023-07-27	16.020	16.260	16.020	16.117	16.055	31,733
2023-07-26	16.200	16.276	15.820	16.219	16.157	182,361
2023-07-25	16.140	16.356	16.100	16.159	16.097	7,313
2023-07-24	15.820	16.360	14.020	16.072	16.010	99,341
2023-07-21	15.760	15.960	15.760	15.840	15.779	1,305
2023-07-20	16.080	16.080	15.660	15.706	15.645	2,324
2023-07-19	16.260	16.280	16.080	16.169	16.106	13,024
2023-07-18	16.120	16.140	15.958	15.958	15.896	881
2023-07-17	16.140	16.400	15.960	16.240	16.178	4,624
2023-07-14	15.900	16.200	15.740	16.056	15.994	3,018
2023-07-13	16.040	16.040	15.959	15.963	15.901	734
2023-07-12	16.280	16.280	16.080	16.120	16.058	583
2023-07-11	16.540	16.540	16.100	16.100	16.038	1,770
2023-07-10	16.280	16.500	16.280	16.460	16.397	47,286
2023-07-07	16.360	16.440	16.340	16.440	16.377	2,724
2023-07-06	16.660	16.662	16.243	16.277	16.215	11,342
2023-07-05	16.780	17.280	16.780	17.120	17.054	1,642
2023-07-04	16.920	17.000	16.740	17.000	16.935	57,317
2023-07-03	17.100	17.100	16.660	16.918	16.853	2,054
2023-06-30	16.900	17.240	16.820	17.033	16.967	32,082
2023-06-29	17.020	17.020	16.869	16.869	16.804	1,795
2023-06-28	17.000	17.160	16.900	16.977	16.912	2,334
2023-06-27	17.040	17.220	16.800	16.921	16.856	4,462
2023-06-26	17.020	17.260	16.940	17.046	16.980	6,218
2023-06-23	17.600	17.600	17.520	17.560	17.493	380
2023-06-22	18.240	18.340	18.100	18.203	18.133	873
2023-06-21	18.460	18.460	18.440	18.440	18.369	239
2023-06-20	18.920	18.920	18.740	18.848	18.775	1,316

← NewerPage 13 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.